{"symbol":"CRTO","url":"https://intraalpha.com/companies/CRTO","capturedAt":"2026-10-23T06:52:42.937Z","state":"ready","quote":{"symbol":"CRTO","last_price":14.87,"prev_close":14.94,"regular_close":14.87,"change":-0.07,"change_pct":-0.4685,"regular_change":-0.07,"regular_change_pct":-0.4685,"extended_change":0,"extended_change_pct":0,"bid":14.38,"ask":16.2,"bid_size":1000,"ask_size":100,"volume":218353,"vwap":14.951299,"open":14.91,"high":15.1699,"low":14.755,"close":14.87,"trade_count":2901,"last_trade_at":"2026-10-22T20:00:00.3736077Z","last_quote_at":"2026-10-22T20:00:50.482416354Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:23.389406837-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRTO","fetched_at":"2026-10-23T06:52:42.594138+00:00","name":"Criteo Sa","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"Criteo SA, a technology company, provides open Internet monetization and marketing services in North and South America, Europe, the Middle East, Africa, and Asia-Pacific. The company is headquartered in Paris, France.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":732024000,"ebitda":285590000,"pe_ratio":7.62,"peg_ratio":0.888,"book_value":23.22,"dividend_per_share":null,"dividend_yield":null,"eps":1.96,"revenue_ttm":1863453000,"gross_profit_ttm":998842000,"profit_margin":0.056,"operating_margin_ttm":0.0582,"return_on_assets_ttm":0.0523,"return_on_equity_ttm":0.0932,"quarterly_earnings_growth":-0.436,"quarterly_revenue_growth":-0.113,"analyst_target_price":20.15,"analyst_number":0,"beta":0.298,"fifty_two_week_high":25.29,"fifty_two_week_low":14.28,"fifty_day_ma":16.6,"two_hundred_day_ma":18.31,"shares_outstanding":48997600,"forward_pe":4.99,"price_to_sales":0.393,"price_to_book":0.72,"ev_to_revenue":0.36,"ev_to_ebitda":2.429},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:42.594138+00:00"},"optionObservedAt":"2026-10-22T19:55:03.356Z","bars":[{"c":15.745,"h":15.745,"l":15.55,"n":24,"o":15.74,"t":"2026-10-16T13:30:00Z","v":1026,"vw":15.718966},{"c":15.6813,"h":15.6813,"l":15.6813,"n":3,"o":15.6813,"t":"2026-10-16T13:40:00Z","v":116,"vw":15.6813},{"c":15.66,"h":15.7,"l":15.65,"n":19,"o":15.7,"t":"2026-10-16T13:45:00Z","v":1422,"vw":15.677346},{"c":15.68,"h":15.68,"l":15.68,"n":8,"o":15.68,"t":"2026-10-16T13:55:00Z","v":350,"vw":15.68},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-16T14:00:00Z","v":101,"vw":15.69},{"c":15.68,"h":15.68,"l":15.68,"n":3,"o":15.68,"t":"2026-10-16T14:05:00Z","v":167,"vw":15.68},{"c":15.67,"h":15.67,"l":15.665,"n":8,"o":15.665,"t":"2026-10-16T14:10:00Z","v":316,"vw":15.6675},{"c":15.62,"h":15.63,"l":15.62,"n":27,"o":15.63,"t":"2026-10-16T14:20:00Z","v":1875,"vw":15.623276},{"c":15.61,"h":15.61,"l":15.61,"n":6,"o":15.61,"t":"2026-10-16T14:25:00Z","v":264,"vw":15.61},{"c":15.57,"h":15.57,"l":15.52,"n":30,"o":15.55,"t":"2026-10-16T14:30:00Z","v":1705,"vw":15.550769},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-16T14:35:00Z","v":131,"vw":15.54},{"c":15.565,"h":15.565,"l":15.56,"n":8,"o":15.56,"t":"2026-10-16T14:40:00Z","v":396,"vw":15.56366},{"c":15.525,"h":15.525,"l":15.525,"n":15,"o":15.525,"t":"2026-10-16T15:00:00Z","v":134,"vw":15.525},{"c":15.525,"h":15.525,"l":15.525,"n":8,"o":15.525,"t":"2026-10-16T15:05:00Z","v":422,"vw":15.525},{"c":15.72,"h":15.72,"l":15.515,"n":138,"o":15.515,"t":"2026-10-16T15:10:00Z","v":18199,"vw":15.631385},{"c":15.68,"h":15.695,"l":15.68,"n":6,"o":15.695,"t":"2026-10-16T15:15:00Z","v":299,"vw":15.6875},{"c":15.73,"h":15.735,"l":15.73,"n":13,"o":15.735,"t":"2026-10-16T15:20:00Z","v":328,"vw":15.731667},{"c":15.73,"h":15.74,"l":15.7,"n":33,"o":15.705,"t":"2026-10-16T15:25:00Z","v":1260,"vw":15.720625},{"c":15.73,"h":15.73,"l":15.73,"n":5,"o":15.73,"t":"2026-10-16T15:30:00Z","v":234,"vw":15.73},{"c":15.73,"h":15.73,"l":15.7,"n":9,"o":15.73,"t":"2026-10-16T15:35:00Z","v":519,"vw":15.722593},{"c":15.765,"h":15.765,"l":15.7,"n":15,"o":15.7,"t":"2026-10-16T15:40:00Z","v":5342,"vw":15.701275},{"c":15.81,"h":15.81,"l":15.77,"n":8,"o":15.795,"t":"2026-10-16T15:45:00Z","v":1326,"vw":15.775383},{"c":15.84,"h":15.84,"l":15.81,"n":28,"o":15.81,"t":"2026-10-16T15:50:00Z","v":967,"vw":15.817472},{"c":15.81,"h":15.84,"l":15.81,"n":55,"o":15.82,"t":"2026-10-16T15:55:00Z","v":2668,"vw":15.823658},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-16T16:00:00Z","v":120,"vw":15.81},{"c":15.79,"h":15.83,"l":15.79,"n":17,"o":15.83,"t":"2026-10-16T16:05:00Z","v":439,"vw":15.81},{"c":15.81,"h":15.845,"l":15.81,"n":32,"o":15.82,"t":"2026-10-16T16:15:00Z","v":1784,"vw":15.813467},{"c":15.8106,"h":15.8106,"l":15.8106,"n":8,"o":15.8106,"t":"2026-10-16T16:20:00Z","v":180,"vw":15.8106},{"c":15.775,"h":15.79,"l":15.775,"n":29,"o":15.79,"t":"2026-10-16T16:25:00Z","v":2701,"vw":15.776957},{"c":15.77,"h":15.77,"l":15.77,"n":20,"o":15.77,"t":"2026-10-16T16:30:00Z","v":703,"vw":15.77},{"c":15.77,"h":15.77,"l":15.75,"n":27,"o":15.76,"t":"2026-10-16T16:40:00Z","v":857,"vw":15.758},{"c":15.77,"h":15.785,"l":15.74,"n":24,"o":15.785,"t":"2026-10-16T16:45:00Z","v":1581,"vw":15.762037},{"c":15.73,"h":15.73,"l":15.73,"n":13,"o":15.73,"t":"2026-10-16T16:55:00Z","v":647,"vw":15.73},{"c":15.66,"h":15.736,"l":15.66,"n":50,"o":15.73,"t":"2026-10-16T17:00:00Z","v":2926,"vw":15.7295},{"c":15.6,"h":15.6,"l":15.6,"n":9,"o":15.6,"t":"2026-10-16T17:10:00Z","v":261,"vw":15.6},{"c":15.59,"h":15.59,"l":15.59,"n":13,"o":15.59,"t":"2026-10-16T17:15:00Z","v":234,"vw":15.59},{"c":15.46,"h":15.54,"l":15.42,"n":149,"o":15.54,"t":"2026-10-16T17:20:00Z","v":14760,"vw":15.487202},{"c":15.455,"h":15.46,"l":15.38,"n":37,"o":15.38,"t":"2026-10-16T17:30:00Z","v":1867,"vw":15.419871},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-16T17:40:00Z","v":112,"vw":15.48},{"c":15.49,"h":15.49,"l":15.49,"n":8,"o":15.49,"t":"2026-10-16T17:45:00Z","v":232,"vw":15.49},{"c":15.485,"h":15.485,"l":15.485,"n":8,"o":15.485,"t":"2026-10-16T17:50:00Z","v":360,"vw":15.485},{"c":15.465,"h":15.48,"l":15.463,"n":16,"o":15.463,"t":"2026-10-16T17:55:00Z","v":811,"vw":15.468143},{"c":15.44,"h":15.45,"l":15.44,"n":12,"o":15.45,"t":"2026-10-16T18:00:00Z","v":242,"vw":15.445},{"c":15.4599,"h":15.4599,"l":15.4599,"n":7,"o":15.4599,"t":"2026-10-16T18:20:00Z","v":369,"vw":15.4599},{"c":15.39,"h":15.4129,"l":15.36,"n":17,"o":15.36,"t":"2026-10-16T18:25:00Z","v":1258,"vw":15.375667},{"c":15.38,"h":15.38,"l":15.375,"n":17,"o":15.375,"t":"2026-10-16T18:30:00Z","v":457,"vw":15.37875},{"c":15.39,"h":15.39,"l":15.39,"n":21,"o":15.39,"t":"2026-10-16T18:45:00Z","v":476,"vw":15.39},{"c":15.385,"h":15.4199,"l":15.36,"n":36,"o":15.375,"t":"2026-10-16T18:50:00Z","v":2611,"vw":15.386588},{"c":15.35,"h":15.35,"l":15.35,"n":12,"o":15.35,"t":"2026-10-16T18:55:00Z","v":320,"vw":15.35},{"c":15.33,"h":15.34,"l":15.33,"n":17,"o":15.34,"t":"2026-10-16T19:00:00Z","v":308,"vw":15.335},{"c":15.325,"h":15.3418,"l":15.3,"n":54,"o":15.33,"t":"2026-10-16T19:05:00Z","v":2365,"vw":15.321298},{"c":15.35,"h":15.35,"l":15.325,"n":26,"o":15.35,"t":"2026-10-16T19:10:00Z","v":1032,"vw":15.345567},{"c":15.378,"h":15.378,"l":15.36,"n":23,"o":15.365,"t":"2026-10-16T19:15:00Z","v":756,"vw":15.366329},{"c":15.355,"h":15.37,"l":15.35,"n":65,"o":15.365,"t":"2026-10-16T19:20:00Z","v":4795,"vw":15.360538},{"c":15.355,"h":15.355,"l":15.355,"n":21,"o":15.355,"t":"2026-10-16T19:25:00Z","v":611,"vw":15.355},{"c":15.38,"h":15.38,"l":15.355,"n":47,"o":15.355,"t":"2026-10-16T19:30:00Z","v":1321,"vw":15.35799},{"c":15.28,"h":15.34,"l":15.28,"n":59,"o":15.34,"t":"2026-10-16T19:35:00Z","v":1164,"vw":15.292678},{"c":15.27,"h":15.28,"l":15.24,"n":35,"o":15.25,"t":"2026-10-16T19:40:00Z","v":1252,"vw":15.255931},{"c":15.255,"h":15.27,"l":15.255,"n":21,"o":15.27,"t":"2026-10-16T19:45:00Z","v":600,"vw":15.26375},{"c":15.32,"h":15.32,"l":15.27,"n":82,"o":15.27,"t":"2026-10-16T19:50:00Z","v":2948,"vw":15.285667},{"c":15.34,"h":15.36,"l":15.295,"n":239,"o":15.295,"t":"2026-10-16T19:55:00Z","v":8566,"vw":15.3412},{"c":15.34,"h":15.34,"l":15.34,"n":5,"o":15.34,"t":"2026-10-16T20:00:00Z","v":11005,"vw":15.34},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-16T20:40:00Z","v":175,"vw":15.34},{"c":15.47,"h":15.47,"l":15.4,"n":14,"o":15.4,"t":"2026-10-19T13:30:00Z","v":1263,"vw":15.407095},{"c":15.39,"h":15.39,"l":15.39,"n":9,"o":15.39,"t":"2026-10-19T13:35:00Z","v":229,"vw":15.39},{"c":15.345,"h":15.345,"l":15.345,"n":6,"o":15.345,"t":"2026-10-19T13:40:00Z","v":410,"vw":15.345},{"c":15.2,"h":15.387,"l":15.18,"n":16,"o":15.387,"t":"2026-10-19T13:45:00Z","v":1549,"vw":15.221443},{"c":15.132,"h":15.245,"l":15.132,"n":4,"o":15.245,"t":"2026-10-19T13:50:00Z","v":309,"vw":15.206695},{"c":15.22,"h":15.3103,"l":15.22,"n":14,"o":15.2375,"t":"2026-10-19T13:55:00Z","v":829,"vw":15.257171},{"c":15.195,"h":15.195,"l":15.195,"n":2,"o":15.195,"t":"2026-10-19T14:05:00Z","v":101,"vw":15.195},{"c":15.155,"h":15.19,"l":15.155,"n":12,"o":15.19,"t":"2026-10-19T14:15:00Z","v":377,"vw":15.1725},{"c":15.161,"h":15.18,"l":15.161,"n":3,"o":15.18,"t":"2026-10-19T14:20:00Z","v":257,"vw":15.1705},{"c":15.25,"h":15.27,"l":15.23,"n":56,"o":15.23,"t":"2026-10-19T14:40:00Z","v":2279,"vw":15.242432},{"c":15.235,"h":15.26,"l":15.235,"n":7,"o":15.26,"t":"2026-10-19T14:45:00Z","v":309,"vw":15.2475},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-19T15:00:00Z","v":122,"vw":15.21},{"c":15.2001,"h":15.26,"l":15.2001,"n":29,"o":15.26,"t":"2026-10-19T15:10:00Z","v":4121,"vw":15.207147},{"c":15.235,"h":15.235,"l":15.235,"n":9,"o":15.235,"t":"2026-10-19T15:25:00Z","v":456,"vw":15.235},{"c":15.225,"h":15.25,"l":15.225,"n":23,"o":15.25,"t":"2026-10-19T15:30:00Z","v":627,"vw":15.242308},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-19T15:40:00Z","v":202,"vw":15.2},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-19T15:50:00Z","v":103,"vw":15.16},{"c":15.19,"h":15.19,"l":15.19,"n":29,"o":15.19,"t":"2026-10-19T15:55:00Z","v":815,"vw":15.19},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-10-19T16:00:00Z","v":109,"vw":15.15},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-19T16:05:00Z","v":105,"vw":15.17},{"c":15.145,"h":15.15,"l":15.145,"n":18,"o":15.15,"t":"2026-10-19T16:10:00Z","v":781,"vw":15.146493},{"c":15.17,"h":15.17,"l":15.17,"n":19,"o":15.17,"t":"2026-10-19T16:15:00Z","v":743,"vw":15.17},{"c":15.22,"h":15.26,"l":15.17,"n":150,"o":15.17,"t":"2026-10-19T16:20:00Z","v":8385,"vw":15.192416},{"c":15.19,"h":15.23,"l":15.18,"n":49,"o":15.23,"t":"2026-10-19T16:25:00Z","v":8849,"vw":15.187702},{"c":15.17,"h":15.17,"l":15.17,"n":7,"o":15.17,"t":"2026-10-19T16:30:00Z","v":369,"vw":15.17},{"c":15.2257,"h":15.2257,"l":15.13,"n":6,"o":15.13,"t":"2026-10-19T16:35:00Z","v":251,"vw":15.17785},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-19T16:40:00Z","v":100,"vw":15.12},{"c":15.14,"h":15.14,"l":15.14,"n":14,"o":15.14,"t":"2026-10-19T16:45:00Z","v":285,"vw":15.14},{"c":15.14,"h":15.14,"l":15.0962,"n":4,"o":15.0962,"t":"2026-10-19T16:50:00Z","v":284,"vw":15.111787},{"c":15.13,"h":15.13,"l":15.13,"n":4,"o":15.13,"t":"2026-10-19T16:55:00Z","v":214,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":7,"o":15.13,"t":"2026-10-19T17:00:00Z","v":339,"vw":15.13},{"c":15.1092,"h":15.1092,"l":15.1092,"n":2,"o":15.1092,"t":"2026-10-19T17:15:00Z","v":415,"vw":15.1092},{"c":15.1392,"h":15.1392,"l":15.1392,"n":2,"o":15.1392,"t":"2026-10-19T17:20:00Z","v":135,"vw":15.1392},{"c":15.095,"h":15.095,"l":15.095,"n":3,"o":15.095,"t":"2026-10-19T17:25:00Z","v":207,"vw":15.095},{"c":15.13,"h":15.13,"l":15.12,"n":23,"o":15.12,"t":"2026-10-19T17:30:00Z","v":1585,"vw":15.123848},{"c":15.0918,"h":15.0918,"l":15.09,"n":9,"o":15.09,"t":"2026-10-19T17:35:00Z","v":395,"vw":15.091259},{"c":15.12,"h":15.14,"l":15.12,"n":17,"o":15.14,"t":"2026-10-19T17:45:00Z","v":629,"vw":15.126667},{"c":15.115,"h":15.115,"l":15.1,"n":32,"o":15.11,"t":"2026-10-19T17:55:00Z","v":1259,"vw":15.108904},{"c":15.11,"h":15.11,"l":15.11,"n":22,"o":15.11,"t":"2026-10-19T18:05:00Z","v":297,"vw":15.11},{"c":15.11,"h":15.11,"l":15.08,"n":24,"o":15.085,"t":"2026-10-19T18:15:00Z","v":1107,"vw":15.102578},{"c":15.07,"h":15.07,"l":15.07,"n":9,"o":15.07,"t":"2026-10-19T18:20:00Z","v":215,"vw":15.07},{"c":15.05,"h":15.05,"l":15.05,"n":7,"o":15.05,"t":"2026-10-19T18:30:00Z","v":111,"vw":15.05},{"c":15.07,"h":15.09,"l":15.05,"n":41,"o":15.08,"t":"2026-10-19T18:35:00Z","v":1873,"vw":15.069739},{"c":15.13,"h":15.15,"l":15.1,"n":43,"o":15.1,"t":"2026-10-19T18:40:00Z","v":2370,"vw":15.120091},{"c":15.115,"h":15.115,"l":15.115,"n":18,"o":15.115,"t":"2026-10-19T18:50:00Z","v":954,"vw":15.115},{"c":15.1,"h":15.1,"l":15.09,"n":18,"o":15.09,"t":"2026-10-19T18:55:00Z","v":804,"vw":15.098317},{"c":15.165,"h":15.165,"l":15.09,"n":64,"o":15.09,"t":"2026-10-19T19:00:00Z","v":3907,"vw":15.137491},{"c":15.13,"h":15.13,"l":15.13,"n":16,"o":15.13,"t":"2026-10-19T19:05:00Z","v":319,"vw":15.13},{"c":15.1124,"h":15.15,"l":15.1124,"n":15,"o":15.13,"t":"2026-10-19T19:10:00Z","v":636,"vw":15.127455},{"c":15.11,"h":15.1696,"l":15.11,"n":14,"o":15.11,"t":"2026-10-19T19:15:00Z","v":2218,"vw":15.127237},{"c":15.135,"h":15.15,"l":15.11,"n":42,"o":15.14,"t":"2026-10-19T19:20:00Z","v":1134,"vw":15.137857},{"c":15.11,"h":15.14,"l":15.11,"n":34,"o":15.14,"t":"2026-10-19T19:25:00Z","v":1206,"vw":15.131},{"c":15.165,"h":15.17,"l":15.16,"n":45,"o":15.16,"t":"2026-10-19T19:30:00Z","v":1929,"vw":15.166681},{"c":15.2,"h":15.21,"l":15.2,"n":32,"o":15.2,"t":"2026-10-19T19:35:00Z","v":1074,"vw":15.201708},{"c":15.2,"h":15.2,"l":15.2,"n":12,"o":15.2,"t":"2026-10-19T19:40:00Z","v":463,"vw":15.2},{"c":15.22,"h":15.22,"l":15.22,"n":16,"o":15.22,"t":"2026-10-19T19:45:00Z","v":1233,"vw":15.22},{"c":15.1906,"h":15.1906,"l":15.1906,"n":5,"o":15.1906,"t":"2026-10-19T19:50:00Z","v":340,"vw":15.1906},{"c":15.2,"h":15.22,"l":15.185,"n":310,"o":15.21,"t":"2026-10-19T19:55:00Z","v":13117,"vw":15.198332},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-19T20:00:00Z","v":991211,"vw":15.21},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-19T21:45:00Z","v":110,"vw":15.46},{"c":15.532,"h":15.565,"l":15.34,"n":8,"o":15.34,"t":"2026-10-20T13:30:00Z","v":1319,"vw":15.492356},{"c":15.332,"h":15.35,"l":15.25,"n":25,"o":15.29,"t":"2026-10-20T13:35:00Z","v":3101,"vw":15.280823},{"c":15.27,"h":15.415,"l":15.27,"n":20,"o":15.41,"t":"2026-10-20T13:40:00Z","v":6104,"vw":15.404338},{"c":15.575,"h":15.575,"l":15.3,"n":39,"o":15.405,"t":"2026-10-20T13:45:00Z","v":6903,"vw":15.478804},{"c":15.615,"h":15.615,"l":15.52,"n":10,"o":15.59,"t":"2026-10-20T13:50:00Z","v":1915,"vw":15.556053},{"c":15.56,"h":15.59,"l":15.56,"n":13,"o":15.59,"t":"2026-10-20T14:00:00Z","v":745,"vw":15.568723},{"c":15.55,"h":15.56,"l":15.55,"n":8,"o":15.56,"t":"2026-10-20T14:05:00Z","v":437,"vw":15.5575},{"c":15.565,"h":15.565,"l":15.565,"n":4,"o":15.565,"t":"2026-10-20T14:20:00Z","v":180,"vw":15.565},{"c":15.59,"h":15.59,"l":15.59,"n":26,"o":15.59,"t":"2026-10-20T14:25:00Z","v":423,"vw":15.59},{"c":15.575,"h":15.575,"l":15.575,"n":3,"o":15.575,"t":"2026-10-20T14:30:00Z","v":116,"vw":15.575},{"c":15.57,"h":15.58,"l":15.57,"n":23,"o":15.58,"t":"2026-10-20T14:45:00Z","v":443,"vw":15.575},{"c":15.58,"h":15.625,"l":15.58,"n":52,"o":15.62,"t":"2026-10-20T15:00:00Z","v":1557,"vw":15.599412},{"c":15.63,"h":15.63,"l":15.63,"n":12,"o":15.63,"t":"2026-10-20T15:05:00Z","v":1577,"vw":15.63},{"c":15.62,"h":15.62,"l":15.62,"n":14,"o":15.62,"t":"2026-10-20T15:10:00Z","v":426,"vw":15.62},{"c":15.64,"h":15.64,"l":15.57,"n":33,"o":15.57,"t":"2026-10-20T15:15:00Z","v":3681,"vw":15.575758},{"c":15.59,"h":15.59,"l":15.59,"n":13,"o":15.59,"t":"2026-10-20T15:30:00Z","v":533,"vw":15.59},{"c":15.5408,"h":15.61,"l":15.5408,"n":9,"o":15.61,"t":"2026-10-20T15:35:00Z","v":761,"vw":15.550505},{"c":15.567,"h":15.59,"l":15.5203,"n":26,"o":15.59,"t":"2026-10-20T15:45:00Z","v":9848,"vw":15.527866},{"c":15.52,"h":15.555,"l":15.52,"n":19,"o":15.555,"t":"2026-10-20T15:50:00Z","v":2199,"vw":15.549471},{"c":15.58,"h":15.58,"l":15.58,"n":6,"o":15.58,"t":"2026-10-20T15:55:00Z","v":318,"vw":15.58},{"c":15.51,"h":15.5551,"l":15.51,"n":25,"o":15.5551,"t":"2026-10-20T16:00:00Z","v":1990,"vw":15.523111},{"c":15.58,"h":15.58,"l":15.555,"n":39,"o":15.555,"t":"2026-10-20T16:05:00Z","v":2149,"vw":15.56685},{"c":15.5443,"h":15.56,"l":15.5443,"n":13,"o":15.56,"t":"2026-10-20T16:15:00Z","v":503,"vw":15.551996},{"c":15.48,"h":15.5696,"l":15.48,"n":46,"o":15.53,"t":"2026-10-20T16:20:00Z","v":4204,"vw":15.526901},{"c":15.46,"h":15.46,"l":15.46,"n":8,"o":15.46,"t":"2026-10-20T16:30:00Z","v":195,"vw":15.46},{"c":15.485,"h":15.485,"l":15.4536,"n":9,"o":15.4536,"t":"2026-10-20T16:35:00Z","v":771,"vw":15.463886},{"c":15.4507,"h":15.4507,"l":15.4501,"n":9,"o":15.4501,"t":"2026-10-20T16:40:00Z","v":780,"vw":15.450246},{"c":15.51,"h":15.51,"l":15.4603,"n":9,"o":15.4603,"t":"2026-10-20T16:45:00Z","v":541,"vw":15.485722},{"c":15.45,"h":15.485,"l":15.45,"n":56,"o":15.4501,"t":"2026-10-20T16:50:00Z","v":2712,"vw":15.457768},{"c":15.45,"h":15.45,"l":15.45,"n":11,"o":15.45,"t":"2026-10-20T17:00:00Z","v":618,"vw":15.45},{"c":15.46,"h":15.46,"l":15.4359,"n":8,"o":15.4359,"t":"2026-10-20T17:10:00Z","v":2824,"vw":15.458132},{"c":15.4301,"h":15.4301,"l":15.4301,"n":2,"o":15.4301,"t":"2026-10-20T17:15:00Z","v":603,"vw":15.4301},{"c":15.48,"h":15.48,"l":15.48,"n":12,"o":15.48,"t":"2026-10-20T17:25:00Z","v":169,"vw":15.48},{"c":15.52,"h":15.52,"l":15.52,"n":16,"o":15.52,"t":"2026-10-20T17:40:00Z","v":1290,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":11,"o":15.52,"t":"2026-10-20T17:45:00Z","v":306,"vw":15.52},{"c":15.53,"h":15.55,"l":15.53,"n":13,"o":15.55,"t":"2026-10-20T17:50:00Z","v":311,"vw":15.54},{"c":15.52,"h":15.54,"l":15.52,"n":16,"o":15.54,"t":"2026-10-20T18:00:00Z","v":405,"vw":15.531968},{"c":15.535,"h":15.54,"l":15.5,"n":36,"o":15.515,"t":"2026-10-20T18:05:00Z","v":4813,"vw":15.523226},{"c":15.47,"h":15.53,"l":15.47,"n":30,"o":15.53,"t":"2026-10-20T18:10:00Z","v":1870,"vw":15.502877},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-20T18:15:00Z","v":365,"vw":15.49},{"c":15.495,"h":15.495,"l":15.49,"n":29,"o":15.49,"t":"2026-10-20T18:20:00Z","v":3218,"vw":15.490507},{"c":15.435,"h":15.51,"l":15.435,"n":41,"o":15.51,"t":"2026-10-20T18:25:00Z","v":1647,"vw":15.443},{"c":15.42,"h":15.465,"l":15.415,"n":52,"o":15.43,"t":"2026-10-20T18:30:00Z","v":1977,"vw":15.432938},{"c":15.41,"h":15.43,"l":15.41,"n":16,"o":15.415,"t":"2026-10-20T18:35:00Z","v":1174,"vw":15.416938},{"c":15.38,"h":15.4111,"l":15.375,"n":41,"o":15.41,"t":"2026-10-20T18:40:00Z","v":2784,"vw":15.406114},{"c":15.422,"h":15.43,"l":15.4,"n":26,"o":15.4,"t":"2026-10-20T18:45:00Z","v":1601,"vw":15.413944},{"c":15.44,"h":15.44,"l":15.395,"n":63,"o":15.395,"t":"2026-10-20T18:50:00Z","v":2144,"vw":15.417625},{"c":15.41,"h":15.53,"l":15.41,"n":128,"o":15.44,"t":"2026-10-20T18:55:00Z","v":10781,"vw":15.469006},{"c":15.41,"h":15.43,"l":15.3901,"n":26,"o":15.43,"t":"2026-10-20T19:00:00Z","v":4678,"vw":15.409216},{"c":15.405,"h":15.41,"l":15.3906,"n":37,"o":15.3906,"t":"2026-10-20T19:05:00Z","v":1312,"vw":15.405231},{"c":15.355,"h":15.4,"l":15.355,"n":55,"o":15.39,"t":"2026-10-20T19:10:00Z","v":2647,"vw":15.384748},{"c":15.355,"h":15.37,"l":15.355,"n":36,"o":15.355,"t":"2026-10-20T19:15:00Z","v":1338,"vw":15.357},{"c":15.34,"h":15.37,"l":15.34,"n":141,"o":15.37,"t":"2026-10-20T19:20:00Z","v":9538,"vw":15.349992},{"c":15.35,"h":15.35,"l":15.3201,"n":12,"o":15.3201,"t":"2026-10-20T19:25:00Z","v":683,"vw":15.328523},{"c":15.335,"h":15.335,"l":15.3101,"n":17,"o":15.3101,"t":"2026-10-20T19:30:00Z","v":1751,"vw":15.327451},{"c":15.37,"h":15.38,"l":15.33,"n":72,"o":15.33,"t":"2026-10-20T19:35:00Z","v":3999,"vw":15.364379},{"c":15.37,"h":15.37,"l":15.37,"n":10,"o":15.37,"t":"2026-10-20T19:40:00Z","v":181,"vw":15.37},{"c":15.41,"h":15.41,"l":15.39,"n":33,"o":15.39,"t":"2026-10-20T19:45:00Z","v":1398,"vw":15.39271},{"c":15.43,"h":15.43,"l":15.37,"n":39,"o":15.37,"t":"2026-10-20T19:50:00Z","v":1789,"vw":15.397102},{"c":15.37,"h":15.43,"l":15.37,"n":381,"o":15.415,"t":"2026-10-20T19:55:00Z","v":20932,"vw":15.392712},{"c":15.39,"h":15.39,"l":15.39,"n":6,"o":15.39,"t":"2026-10-20T20:00:00Z","v":21136,"vw":15.39},{"c":15.36,"h":15.38,"l":15.3,"n":16,"o":15.38,"t":"2026-10-21T13:30:00Z","v":1774,"vw":15.325837},{"c":15.32,"h":15.38,"l":15.32,"n":8,"o":15.38,"t":"2026-10-21T13:35:00Z","v":417,"vw":15.35},{"c":15.32,"h":15.32,"l":15.315,"n":4,"o":15.315,"t":"2026-10-21T13:40:00Z","v":257,"vw":15.31711},{"c":15.315,"h":15.33,"l":15.315,"n":5,"o":15.33,"t":"2026-10-21T13:45:00Z","v":309,"vw":15.325},{"c":15.32,"h":15.3201,"l":15.32,"n":18,"o":15.3201,"t":"2026-10-21T13:50:00Z","v":2977,"vw":15.320093},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-21T14:00:00Z","v":134,"vw":15.21},{"c":15.135,"h":15.26,"l":15.13,"n":70,"o":15.26,"t":"2026-10-21T14:05:00Z","v":14681,"vw":15.207312},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-21T14:20:00Z","v":115,"vw":15.23},{"c":15.22,"h":15.22,"l":15.21,"n":14,"o":15.21,"t":"2026-10-21T14:25:00Z","v":508,"vw":15.215525},{"c":15.22,"h":15.22,"l":15.1874,"n":6,"o":15.1874,"t":"2026-10-21T14:40:00Z","v":906,"vw":15.191022},{"c":15.23,"h":15.23,"l":15.22,"n":8,"o":15.22,"t":"2026-10-21T14:50:00Z","v":4354,"vw":15.229761},{"c":15.2,"h":15.21,"l":15.1167,"n":10,"o":15.21,"t":"2026-10-21T14:55:00Z","v":338,"vw":15.175567},{"c":15.16,"h":15.2399,"l":15.16,"n":9,"o":15.2399,"t":"2026-10-21T15:00:00Z","v":2302,"vw":15.235878},{"c":15.21,"h":15.21,"l":15.16,"n":2,"o":15.16,"t":"2026-10-21T15:05:00Z","v":200,"vw":15.185},{"c":15.1001,"h":15.1001,"l":15.1001,"n":3,"o":15.1001,"t":"2026-10-21T15:10:00Z","v":1436,"vw":15.1001},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-21T15:20:00Z","v":143,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-21T15:30:00Z","v":100,"vw":15.21},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-21T15:40:00Z","v":106,"vw":15.21},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-21T15:50:00Z","v":108,"vw":15.2},{"c":15.165,"h":15.165,"l":15.165,"n":3,"o":15.165,"t":"2026-10-21T15:55:00Z","v":211,"vw":15.165},{"c":15.172,"h":15.182,"l":15.13,"n":64,"o":15.15,"t":"2026-10-21T16:15:00Z","v":4314,"vw":15.157315},{"c":15.2,"h":15.2,"l":15.2,"n":5,"o":15.2,"t":"2026-10-21T16:20:00Z","v":125,"vw":15.2},{"c":15.13,"h":15.13,"l":15.12,"n":30,"o":15.12,"t":"2026-10-21T16:30:00Z","v":742,"vw":15.126066},{"c":15.16,"h":15.16,"l":15.16,"n":16,"o":15.16,"t":"2026-10-21T16:35:00Z","v":719,"vw":15.16},{"c":15.17,"h":15.17,"l":15.14,"n":22,"o":15.17,"t":"2026-10-21T16:40:00Z","v":1417,"vw":15.163333},{"c":15.11,"h":15.16,"l":15.11,"n":8,"o":15.16,"t":"2026-10-21T16:45:00Z","v":1084,"vw":15.120758},{"c":15.1399,"h":15.1399,"l":15.1,"n":17,"o":15.1,"t":"2026-10-21T17:05:00Z","v":507,"vw":15.117609},{"c":15.07,"h":15.1,"l":15.06,"n":95,"o":15.085,"t":"2026-10-21T17:15:00Z","v":4707,"vw":15.084151},{"c":15.04,"h":15.045,"l":15.04,"n":8,"o":15.045,"t":"2026-10-21T17:20:00Z","v":2147,"vw":15.040238},{"c":15.05,"h":15.05,"l":15.05,"n":31,"o":15.05,"t":"2026-10-21T17:25:00Z","v":676,"vw":15.05},{"c":15.065,"h":15.08,"l":15.065,"n":33,"o":15.08,"t":"2026-10-21T17:30:00Z","v":1211,"vw":15.073618},{"c":15.09,"h":15.09,"l":15.09,"n":9,"o":15.09,"t":"2026-10-21T17:35:00Z","v":153,"vw":15.09},{"c":15.075,"h":15.09,"l":15.07,"n":17,"o":15.08,"t":"2026-10-21T17:40:00Z","v":1081,"vw":15.078264},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-21T17:45:00Z","v":110,"vw":15.09},{"c":15.08,"h":15.09,"l":15.07,"n":29,"o":15.09,"t":"2026-10-21T17:50:00Z","v":642,"vw":15.0825},{"c":15.085,"h":15.1,"l":15.085,"n":17,"o":15.1,"t":"2026-10-21T17:55:00Z","v":1068,"vw":15.095778},{"c":15.085,"h":15.085,"l":15.085,"n":10,"o":15.085,"t":"2026-10-21T18:00:00Z","v":191,"vw":15.085},{"c":15.095,"h":15.11,"l":15.06,"n":31,"o":15.08,"t":"2026-10-21T18:05:00Z","v":1541,"vw":15.08753},{"c":15.09,"h":15.09,"l":15.09,"n":6,"o":15.09,"t":"2026-10-21T18:15:00Z","v":152,"vw":15.09},{"c":15.052,"h":15.11,"l":15.052,"n":51,"o":15.1,"t":"2026-10-21T18:20:00Z","v":3023,"vw":15.082355},{"c":15.06,"h":15.06,"l":15.045,"n":9,"o":15.045,"t":"2026-10-21T18:25:00Z","v":1163,"vw":15.048711},{"c":15.045,"h":15.0838,"l":15.045,"n":16,"o":15.0838,"t":"2026-10-21T18:30:00Z","v":611,"vw":15.0751},{"c":15.035,"h":15.04,"l":15.035,"n":28,"o":15.04,"t":"2026-10-21T18:35:00Z","v":386,"vw":15.0375},{"c":15.035,"h":15.035,"l":15.035,"n":4,"o":15.035,"t":"2026-10-21T18:40:00Z","v":207,"vw":15.035},{"c":15.01,"h":15.05,"l":15,"n":66,"o":15.035,"t":"2026-10-21T18:45:00Z","v":2675,"vw":15.029181},{"c":14.93,"h":14.95,"l":14.93,"n":17,"o":14.95,"t":"2026-10-21T18:55:00Z","v":560,"vw":14.94},{"c":14.875,"h":14.91,"l":14.86,"n":63,"o":14.91,"t":"2026-10-21T19:00:00Z","v":2245,"vw":14.875933},{"c":14.865,"h":14.8989,"l":14.865,"n":15,"o":14.8989,"t":"2026-10-21T19:05:00Z","v":532,"vw":14.891125},{"c":14.83,"h":14.8999,"l":14.83,"n":13,"o":14.8999,"t":"2026-10-21T19:10:00Z","v":445,"vw":14.85796},{"c":14.84,"h":14.865,"l":14.81,"n":107,"o":14.865,"t":"2026-10-21T19:15:00Z","v":7435,"vw":14.850794},{"c":14.84,"h":14.84,"l":14.84,"n":33,"o":14.84,"t":"2026-10-21T19:20:00Z","v":1325,"vw":14.84},{"c":14.945,"h":14.945,"l":14.84,"n":866,"o":14.84,"t":"2026-10-21T19:25:00Z","v":34459,"vw":14.888642},{"c":14.955,"h":14.955,"l":14.945,"n":58,"o":14.945,"t":"2026-10-21T19:30:00Z","v":895,"vw":14.948333},{"c":14.9638,"h":14.9638,"l":14.94,"n":33,"o":14.955,"t":"2026-10-21T19:35:00Z","v":1763,"vw":14.954745},{"c":14.91,"h":14.96,"l":14.91,"n":81,"o":14.96,"t":"2026-10-21T19:40:00Z","v":3336,"vw":14.936192},{"c":14.975,"h":14.975,"l":14.975,"n":6,"o":14.975,"t":"2026-10-21T19:45:00Z","v":122,"vw":14.975},{"c":14.92,"h":14.97,"l":14.875,"n":123,"o":14.97,"t":"2026-10-21T19:50:00Z","v":7487,"vw":14.928431},{"c":14.91,"h":14.9699,"l":14.88,"n":363,"o":14.9,"t":"2026-10-21T19:55:00Z","v":17651,"vw":14.921689},{"c":14.94,"h":14.94,"l":14.94,"n":4,"o":14.94,"t":"2026-10-21T20:00:00Z","v":13781,"vw":14.94},{"c":15,"h":15.005,"l":14.755,"n":22,"o":14.91,"t":"2026-10-22T13:30:00Z","v":2635,"vw":14.874204},{"c":15.015,"h":15.015,"l":15.015,"n":2,"o":15.015,"t":"2026-10-22T13:35:00Z","v":160,"vw":15.015},{"c":15.015,"h":15.015,"l":15.015,"n":2,"o":15.015,"t":"2026-10-22T13:40:00Z","v":1092,"vw":15.015},{"c":14.9834,"h":14.9834,"l":14.9834,"n":1,"o":14.9834,"t":"2026-10-22T13:50:00Z","v":2000,"vw":14.9834},{"c":15.07,"h":15.1183,"l":15.035,"n":9,"o":15.035,"t":"2026-10-22T13:55:00Z","v":687,"vw":15.084775},{"c":15.04,"h":15.07,"l":15.04,"n":11,"o":15.07,"t":"2026-10-22T14:00:00Z","v":5222,"vw":15.040597},{"c":15.015,"h":15.07,"l":15.015,"n":47,"o":15.045,"t":"2026-10-22T14:05:00Z","v":2011,"vw":15.041889},{"c":15.015,"h":15.015,"l":15.015,"n":4,"o":15.015,"t":"2026-10-22T14:10:00Z","v":241,"vw":15.015},{"c":15.12,"h":15.12,"l":15.11,"n":7,"o":15.11,"t":"2026-10-22T14:15:00Z","v":294,"vw":15.114329},{"c":15.055,"h":15.085,"l":15.02,"n":67,"o":15.06,"t":"2026-10-22T14:25:00Z","v":4517,"vw":15.069772},{"c":15.03,"h":15.0699,"l":15.03,"n":16,"o":15.04,"t":"2026-10-22T14:30:00Z","v":849,"vw":15.044886},{"c":14.94,"h":14.94,"l":14.94,"n":4,"o":14.94,"t":"2026-10-22T14:35:00Z","v":486,"vw":14.94},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-22T14:40:00Z","v":153,"vw":14.98},{"c":14.995,"h":14.995,"l":14.995,"n":1,"o":14.995,"t":"2026-10-22T14:45:00Z","v":100,"vw":14.995},{"c":15.025,"h":15.025,"l":15.025,"n":4,"o":15.025,"t":"2026-10-22T15:00:00Z","v":284,"vw":15.025},{"c":15.05,"h":15.1,"l":15.05,"n":9,"o":15.07,"t":"2026-10-22T15:05:00Z","v":1087,"vw":15.084493},{"c":15.06,"h":15.06,"l":15.04,"n":26,"o":15.04,"t":"2026-10-22T15:10:00Z","v":657,"vw":15.053333},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-22T15:15:00Z","v":200,"vw":15.07},{"c":15.055,"h":15.1238,"l":15.055,"n":8,"o":15.1238,"t":"2026-10-22T15:20:00Z","v":359,"vw":15.086662},{"c":15.055,"h":15.055,"l":15.03,"n":7,"o":15.03,"t":"2026-10-22T15:30:00Z","v":318,"vw":15.0425},{"c":15.1,"h":15.1,"l":15.1,"n":10,"o":15.1,"t":"2026-10-22T15:40:00Z","v":366,"vw":15.1},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-22T15:45:00Z","v":199,"vw":15.15},{"c":15.09,"h":15.155,"l":15.09,"n":6,"o":15.155,"t":"2026-10-22T15:55:00Z","v":2016,"vw":15.108265},{"c":15.085,"h":15.1699,"l":15.085,"n":28,"o":15.1699,"t":"2026-10-22T16:10:00Z","v":1464,"vw":15.130599},{"c":15.1,"h":15.1,"l":15.0701,"n":23,"o":15.0701,"t":"2026-10-22T16:25:00Z","v":5273,"vw":15.086195},{"c":15.015,"h":15.08,"l":15.01,"n":78,"o":15.0701,"t":"2026-10-22T16:30:00Z","v":8697,"vw":15.05804},{"c":14.97,"h":15.01,"l":14.97,"n":50,"o":15.01,"t":"2026-10-22T16:35:00Z","v":3648,"vw":14.982097},{"c":14.93,"h":14.96,"l":14.93,"n":23,"o":14.96,"t":"2026-10-22T16:40:00Z","v":1134,"vw":14.943562},{"c":14.94,"h":14.94,"l":14.94,"n":7,"o":14.94,"t":"2026-10-22T16:45:00Z","v":283,"vw":14.94},{"c":14.93,"h":14.93,"l":14.91,"n":27,"o":14.92,"t":"2026-10-22T17:00:00Z","v":1488,"vw":14.922719},{"c":14.9723,"h":14.985,"l":14.93,"n":57,"o":14.96,"t":"2026-10-22T17:05:00Z","v":11978,"vw":14.969875},{"c":14.9301,"h":15.05,"l":14.9301,"n":65,"o":14.97,"t":"2026-10-22T17:10:00Z","v":8291,"vw":14.964664},{"c":14.98,"h":15,"l":14.945,"n":50,"o":14.97,"t":"2026-10-22T17:15:00Z","v":14191,"vw":14.982},{"c":14.92,"h":15.01,"l":14.92,"n":75,"o":14.98,"t":"2026-10-22T17:20:00Z","v":4017,"vw":14.954637},{"c":14.925,"h":14.925,"l":14.925,"n":9,"o":14.925,"t":"2026-10-22T17:25:00Z","v":429,"vw":14.925},{"c":14.93,"h":14.96,"l":14.93,"n":21,"o":14.96,"t":"2026-10-22T17:35:00Z","v":1015,"vw":14.939489},{"c":14.945,"h":14.945,"l":14.945,"n":4,"o":14.945,"t":"2026-10-22T17:40:00Z","v":211,"vw":14.945},{"c":14.92,"h":14.92,"l":14.91,"n":19,"o":14.92,"t":"2026-10-22T17:50:00Z","v":710,"vw":14.917727},{"c":14.95,"h":14.96,"l":14.95,"n":12,"o":14.95,"t":"2026-10-22T18:00:00Z","v":720,"vw":14.951701},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-22T18:05:00Z","v":100,"vw":14.94},{"c":14.955,"h":14.955,"l":14.94,"n":21,"o":14.955,"t":"2026-10-22T18:10:00Z","v":1332,"vw":14.952885},{"c":14.99,"h":15,"l":14.96,"n":29,"o":14.96,"t":"2026-10-22T18:20:00Z","v":1286,"vw":14.982794},{"c":14.94,"h":14.97,"l":14.94,"n":9,"o":14.97,"t":"2026-10-22T18:25:00Z","v":308,"vw":14.957234},{"c":14.93,"h":14.93,"l":14.93,"n":14,"o":14.93,"t":"2026-10-22T18:30:00Z","v":360,"vw":14.93},{"c":14.93,"h":14.95,"l":14.93,"n":11,"o":14.95,"t":"2026-10-22T18:35:00Z","v":358,"vw":14.94403},{"c":14.955,"h":14.97,"l":14.955,"n":30,"o":14.97,"t":"2026-10-22T18:40:00Z","v":1145,"vw":14.959023},{"c":14.935,"h":14.935,"l":14.925,"n":15,"o":14.925,"t":"2026-10-22T18:45:00Z","v":969,"vw":14.931345},{"c":14.935,"h":14.935,"l":14.935,"n":8,"o":14.935,"t":"2026-10-22T18:50:00Z","v":244,"vw":14.935},{"c":14.93,"h":14.94,"l":14.93,"n":19,"o":14.94,"t":"2026-10-22T18:55:00Z","v":564,"vw":14.93451},{"c":14.895,"h":14.96,"l":14.86,"n":258,"o":14.94,"t":"2026-10-22T19:00:00Z","v":23699,"vw":14.917955},{"c":14.91,"h":14.91,"l":14.86,"n":86,"o":14.9,"t":"2026-10-22T19:05:00Z","v":4968,"vw":14.897458},{"c":14.92,"h":14.92,"l":14.91,"n":37,"o":14.91,"t":"2026-10-22T19:10:00Z","v":1289,"vw":14.916002},{"c":14.89,"h":14.96,"l":14.88,"n":132,"o":14.935,"t":"2026-10-22T19:20:00Z","v":17111,"vw":14.941549},{"c":14.89,"h":14.91,"l":14.885,"n":76,"o":14.91,"t":"2026-10-22T19:25:00Z","v":2106,"vw":14.894837},{"c":14.885,"h":14.955,"l":14.88,"n":188,"o":14.91,"t":"2026-10-22T19:30:00Z","v":21746,"vw":14.939949},{"c":14.85,"h":14.895,"l":14.85,"n":67,"o":14.885,"t":"2026-10-22T19:35:00Z","v":2561,"vw":14.873846},{"c":14.84,"h":14.85,"l":14.8,"n":86,"o":14.85,"t":"2026-10-22T19:40:00Z","v":2538,"vw":14.832497},{"c":14.81,"h":14.85,"l":14.8,"n":68,"o":14.84,"t":"2026-10-22T19:45:00Z","v":2603,"vw":14.828462},{"c":14.81,"h":14.855,"l":14.81,"n":85,"o":14.84,"t":"2026-10-22T19:50:00Z","v":4275,"vw":14.83947},{"c":14.85,"h":14.9,"l":14.82,"n":256,"o":14.82,"t":"2026-10-22T19:55:00Z","v":13445,"vw":14.86781},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-22T20:00:00Z","v":17861,"vw":14.87}],"history":[{"c":42.42,"h":43.16,"l":42.125,"n":3422,"o":42.8,"t":"2024-10-21T04:00:00Z","v":155893,"vw":42.402596},{"c":40.56,"h":42.04,"l":40.56,"n":4610,"o":41.94,"t":"2024-10-22T04:00:00Z","v":177899,"vw":40.875089},{"c":41.01,"h":41.24,"l":40.47,"n":5105,"o":40.5,"t":"2024-10-23T04:00:00Z","v":384226,"vw":40.92709},{"c":41,"h":41.33,"l":40.39,"n":3890,"o":40.98,"t":"2024-10-24T04:00:00Z","v":160298,"vw":40.802267},{"c":41.31,"h":41.49,"l":41.065,"n":2945,"o":41.22,"t":"2024-10-25T04:00:00Z","v":152863,"vw":41.267762},{"c":40.94,"h":41.805,"l":40.63,"n":6389,"o":41.51,"t":"2024-10-28T04:00:00Z","v":526843,"vw":41.15107},{"c":42.66,"h":42.87,"l":41.3,"n":5697,"o":41.82,"t":"2024-10-29T04:00:00Z","v":299611,"vw":42.362146},{"c":33.59,"h":36.54,"l":33.33,"n":24196,"o":36.29,"t":"2024-10-30T04:00:00Z","v":2133879,"vw":34.177381},{"c":33.68,"h":34.97,"l":33.15,"n":13668,"o":33.64,"t":"2024-10-31T04:00:00Z","v":982847,"vw":33.767442},{"c":33.44,"h":34.21,"l":33.25,"n":13280,"o":34.03,"t":"2024-11-01T04:00:00Z","v":850046,"vw":33.533679},{"c":34.4,"h":35.1699,"l":33.23,"n":9230,"o":33.23,"t":"2024-11-04T05:00:00Z","v":503828,"vw":34.481686},{"c":34.86,"h":35.2799,"l":34.2,"n":5377,"o":34.55,"t":"2024-11-05T05:00:00Z","v":296846,"vw":34.786527},{"c":34.79,"h":35.35,"l":34.6,"n":6340,"o":34.85,"t":"2024-11-06T05:00:00Z","v":448224,"vw":34.951889},{"c":35.84,"h":35.945,"l":35.075,"n":5920,"o":35.28,"t":"2024-11-07T05:00:00Z","v":485979,"vw":35.721263},{"c":35.48,"h":35.84,"l":34.99,"n":7097,"o":35.73,"t":"2024-11-08T05:00:00Z","v":584253,"vw":35.422922},{"c":36.87,"h":36.9599,"l":35.745,"n":8926,"o":35.78,"t":"2024-11-11T05:00:00Z","v":678546,"vw":36.45526},{"c":36.88,"h":37,"l":36.204,"n":5013,"o":36.51,"t":"2024-11-12T05:00:00Z","v":303702,"vw":36.746589},{"c":37.21,"h":37.36,"l":36.3725,"n":6590,"o":36.89,"t":"2024-11-13T05:00:00Z","v":431479,"vw":36.960272},{"c":37.92,"h":38.5,"l":36.735,"n":8345,"o":36.89,"t":"2024-11-14T05:00:00Z","v":490970,"vw":37.816137},{"c":36.925,"h":38.45,"l":36.08,"n":6827,"o":38,"t":"2024-11-15T05:00:00Z","v":414702,"vw":36.766335},{"c":36.54,"h":37.34,"l":36.39,"n":8254,"o":36.81,"t":"2024-11-18T05:00:00Z","v":828482,"vw":36.876486},{"c":38.245,"h":38.495,"l":36.61,"n":7497,"o":36.64,"t":"2024-11-19T05:00:00Z","v":654029,"vw":38.013047},{"c":38.12,"h":38.69,"l":37.87,"n":5305,"o":38.5,"t":"2024-11-20T05:00:00Z","v":453854,"vw":38.226951},{"c":38.615,"h":38.86,"l":37.74,"n":4490,"o":37.96,"t":"2024-11-21T05:00:00Z","v":287167,"vw":38.435972},{"c":39.955,"h":40.06,"l":38.76,"n":6216,"o":39.2,"t":"2024-11-22T05:00:00Z","v":775438,"vw":39.692633},{"c":40.02,"h":40.88,"l":39.66,"n":7866,"o":39.91,"t":"2024-11-25T05:00:00Z","v":921544,"vw":40.084702},{"c":41.57,"h":41.59,"l":39.6235,"n":5985,"o":40,"t":"2024-11-26T05:00:00Z","v":790891,"vw":41.034761},{"c":42.34,"h":42.38,"l":40.775,"n":5287,"o":41.16,"t":"2024-11-27T05:00:00Z","v":1027531,"vw":41.86265},{"c":40.78,"h":42.835,"l":40.577,"n":4566,"o":42.56,"t":"2024-11-29T05:00:00Z","v":523802,"vw":41.167652},{"c":40.82,"h":41.09,"l":39.89,"n":7816,"o":40.4,"t":"2024-12-02T05:00:00Z","v":828306,"vw":40.612341},{"c":41.25,"h":41.45,"l":40.52,"n":3778,"o":40.52,"t":"2024-12-03T05:00:00Z","v":434195,"vw":41.225247},{"c":41.93,"h":42.14,"l":41.16,"n":3696,"o":41.37,"t":"2024-12-04T05:00:00Z","v":337593,"vw":41.87917},{"c":41.79,"h":42.235,"l":41.53,"n":4338,"o":41.63,"t":"2024-12-05T05:00:00Z","v":335436,"vw":41.896869},{"c":42,"h":42.2999,"l":41.55,"n":3137,"o":41.66,"t":"2024-12-06T05:00:00Z","v":346065,"vw":41.980674},{"c":42.42,"h":42.47,"l":41.53,"n":4256,"o":41.9,"t":"2024-12-09T05:00:00Z","v":372516,"vw":42.079786},{"c":42.2,"h":42.86,"l":42,"n":4359,"o":42.42,"t":"2024-12-10T05:00:00Z","v":231420,"vw":42.287388},{"c":42.14,"h":42.8,"l":41.708,"n":5151,"o":42.12,"t":"2024-12-11T05:00:00Z","v":344178,"vw":42.335337},{"c":42.65,"h":43.75,"l":41.67,"n":5618,"o":41.67,"t":"2024-12-12T05:00:00Z","v":398521,"vw":42.775004},{"c":42.57,"h":43.36,"l":42.08,"n":4420,"o":43,"t":"2024-12-13T05:00:00Z","v":215445,"vw":42.553056},{"c":42.4,"h":43.59,"l":41.87,"n":4239,"o":42.24,"t":"2024-12-16T05:00:00Z","v":217621,"vw":42.342605},{"c":42.3,"h":42.42,"l":41.7351,"n":2536,"o":41.85,"t":"2024-12-17T05:00:00Z","v":118989,"vw":42.17756},{"c":42.4,"h":42.96,"l":41.8715,"n":4983,"o":42.3,"t":"2024-12-18T05:00:00Z","v":299538,"vw":42.339599},{"c":43.25,"h":43.33,"l":41.29,"n":5724,"o":41.71,"t":"2024-12-19T05:00:00Z","v":346983,"vw":42.713726},{"c":43.41,"h":43.84,"l":42.68,"n":4187,"o":43.25,"t":"2024-12-20T05:00:00Z","v":402178,"vw":43.338054},{"c":42.23,"h":43.89,"l":42.17,"n":3410,"o":43.51,"t":"2024-12-23T05:00:00Z","v":129400,"vw":42.425996},{"c":41,"h":42,"l":40.8711,"n":2560,"o":41.6,"t":"2024-12-24T05:00:00Z","v":121240,"vw":41.221592},{"c":40.705,"h":41.56,"l":40.33,"n":6062,"o":40.5,"t":"2024-12-26T05:00:00Z","v":365029,"vw":41.102787},{"c":40.52,"h":40.915,"l":40.12,"n":5834,"o":40.3,"t":"2024-12-27T05:00:00Z","v":352512,"vw":40.434403},{"c":39.27,"h":40.09,"l":39.27,"n":7255,"o":40.01,"t":"2024-12-30T05:00:00Z","v":518391,"vw":39.641985},{"c":39.56,"h":40.23,"l":39.27,"n":6995,"o":39.63,"t":"2024-12-31T05:00:00Z","v":408519,"vw":39.858108},{"c":39.33,"h":40.28,"l":39.1,"n":5402,"o":39.58,"t":"2025-01-02T05:00:00Z","v":282450,"vw":39.472176},{"c":41.3,"h":41.31,"l":39.46,"n":4992,"o":39.59,"t":"2025-01-03T05:00:00Z","v":253158,"vw":40.842366},{"c":40.46,"h":41.76,"l":40.23,"n":6728,"o":41.1,"t":"2025-01-06T05:00:00Z","v":427014,"vw":40.901367},{"c":38.86,"h":40.5225,"l":38.55,"n":7733,"o":40.47,"t":"2025-01-07T05:00:00Z","v":515476,"vw":38.969006},{"c":39.12,"h":39.28,"l":38.45,"n":4869,"o":38.8,"t":"2025-01-08T05:00:00Z","v":229859,"vw":38.926626},{"c":36.97,"h":38.02,"l":36.44,"n":9935,"o":37.89,"t":"2025-01-10T05:00:00Z","v":851128,"vw":37.068023},{"c":37.04,"h":38.04,"l":36.68,"n":5726,"o":36.68,"t":"2025-01-13T05:00:00Z","v":553647,"vw":37.202743},{"c":37.23,"h":38.1,"l":36.97,"n":5236,"o":37.5,"t":"2025-01-14T05:00:00Z","v":296415,"vw":37.409726},{"c":37.85,"h":38.14,"l":37.425,"n":3670,"o":37.69,"t":"2025-01-15T05:00:00Z","v":165699,"vw":37.846723},{"c":37.48,"h":37.93,"l":37.0395,"n":4850,"o":37.69,"t":"2025-01-16T05:00:00Z","v":368003,"vw":37.552686},{"c":37.68,"h":37.95,"l":37.35,"n":3790,"o":37.63,"t":"2025-01-17T05:00:00Z","v":329268,"vw":37.676665},{"c":37.8,"h":38.64,"l":37.725,"n":6074,"o":38,"t":"2025-01-21T05:00:00Z","v":443256,"vw":37.976186},{"c":38.31,"h":38.77,"l":38.02,"n":5053,"o":38.13,"t":"2025-01-22T05:00:00Z","v":375517,"vw":38.484919},{"c":37.84,"h":38.37,"l":37.79,"n":3169,"o":38.2,"t":"2025-01-23T05:00:00Z","v":187055,"vw":37.983358},{"c":37.76,"h":38.03,"l":37.4,"n":4521,"o":37.4,"t":"2025-01-24T05:00:00Z","v":303065,"vw":37.760018},{"c":37.45,"h":38.05,"l":37.4,"n":5376,"o":37.55,"t":"2025-01-27T05:00:00Z","v":437083,"vw":37.5675},{"c":38.56,"h":38.89,"l":36.76,"n":10577,"o":37.29,"t":"2025-01-28T05:00:00Z","v":777039,"vw":37.600482},{"c":38.27,"h":39.5,"l":37.87,"n":5897,"o":38.81,"t":"2025-01-29T05:00:00Z","v":467554,"vw":38.411335},{"c":37.98,"h":39.38,"l":37.89,"n":7309,"o":38.64,"t":"2025-01-30T05:00:00Z","v":454698,"vw":38.223062},{"c":37.99,"h":39.46,"l":37.81,"n":6437,"o":38.75,"t":"2025-01-31T05:00:00Z","v":534419,"vw":38.186546},{"c":37.66,"h":38.14,"l":36.53,"n":7695,"o":37.34,"t":"2025-02-03T05:00:00Z","v":542734,"vw":37.650067},{"c":38.4,"h":38.48,"l":37.3,"n":6685,"o":37.97,"t":"2025-02-04T05:00:00Z","v":471279,"vw":38.224844},{"c":45.17,"h":47.265,"l":44.46,"n":17303,"o":46.5,"t":"2025-02-05T05:00:00Z","v":1428238,"vw":45.623004},{"c":45.89,"h":46.8,"l":45.17,"n":8782,"o":46.27,"t":"2025-02-06T05:00:00Z","v":479200,"vw":46.013535},{"c":45.5,"h":45.86,"l":44.73,"n":9390,"o":45.03,"t":"2025-02-07T05:00:00Z","v":968512,"vw":45.446692},{"c":44.14,"h":45.88,"l":44.11,"n":5816,"o":45.88,"t":"2025-02-10T05:00:00Z","v":344616,"vw":44.431902},{"c":43.99,"h":44.555,"l":43.62,"n":5424,"o":44.04,"t":"2025-02-11T05:00:00Z","v":301716,"vw":44.14307},{"c":44.03,"h":44.205,"l":43.064,"n":4944,"o":43.3,"t":"2025-02-12T05:00:00Z","v":301139,"vw":43.894975},{"c":43.99,"h":44.24,"l":43.29,"n":6404,"o":44.12,"t":"2025-02-13T05:00:00Z","v":435473,"vw":43.726889},{"c":43.72,"h":44.5,"l":43.29,"n":4783,"o":44.5,"t":"2025-02-14T05:00:00Z","v":341936,"vw":43.861357},{"c":44.52,"h":44.55,"l":42.95,"n":7213,"o":43.82,"t":"2025-02-18T05:00:00Z","v":507999,"vw":43.603644},{"c":44.3,"h":47.25,"l":43.94,"n":12167,"o":44.05,"t":"2025-02-19T05:00:00Z","v":922669,"vw":45.15589},{"c":43.86,"h":44.95,"l":43.5,"n":6704,"o":44.6,"t":"2025-02-20T05:00:00Z","v":575808,"vw":44.065936},{"c":41.85,"h":43.76,"l":41.565,"n":6435,"o":43.76,"t":"2025-02-21T05:00:00Z","v":377710,"vw":42.030557},{"c":40.45,"h":41.82,"l":40.34,"n":5914,"o":41.58,"t":"2025-02-24T05:00:00Z","v":327937,"vw":40.746985},{"c":40.04,"h":40.65,"l":39.71,"n":6025,"o":40.65,"t":"2025-02-25T05:00:00Z","v":459780,"vw":40.106128},{"c":39.31,"h":40.42,"l":39.17,"n":6018,"o":40.42,"t":"2025-02-26T05:00:00Z","v":526942,"vw":39.612477},{"c":38.26,"h":39.32,"l":38,"n":5882,"o":39.32,"t":"2025-02-27T05:00:00Z","v":316899,"vw":38.581455},{"c":38.81,"h":38.92,"l":37.96,"n":6025,"o":38.01,"t":"2025-02-28T05:00:00Z","v":532726,"vw":38.529532},{"c":37.68,"h":39.52,"l":37.21,"n":4799,"o":39.09,"t":"2025-03-03T05:00:00Z","v":247944,"vw":38.066864},{"c":37.35,"h":37.91,"l":36.63,"n":5968,"o":37.1,"t":"2025-03-04T05:00:00Z","v":351631,"vw":37.387608},{"c":38.28,"h":38.38,"l":37.1,"n":5809,"o":37.6,"t":"2025-03-05T05:00:00Z","v":381619,"vw":37.816009},{"c":37.7,"h":38.97,"l":37.64,"n":8123,"o":38.06,"t":"2025-03-06T05:00:00Z","v":616471,"vw":38.244135},{"c":36.66,"h":37.98,"l":36.14,"n":5436,"o":37.7,"t":"2025-03-07T05:00:00Z","v":341619,"vw":36.864497},{"c":35.36,"h":36.205,"l":34.725,"n":6340,"o":35.81,"t":"2025-03-10T04:00:00Z","v":386624,"vw":35.313026},{"c":34.92,"h":35.62,"l":34.76,"n":5663,"o":35.25,"t":"2025-03-11T04:00:00Z","v":311407,"vw":34.990395},{"c":35.8,"h":36.15,"l":34.48,"n":5902,"o":35.5,"t":"2025-03-12T04:00:00Z","v":388843,"vw":35.695028},{"c":34.81,"h":35.54,"l":34.75,"n":7155,"o":35.52,"t":"2025-03-13T04:00:00Z","v":426746,"vw":35.003827},{"c":36.23,"h":36.9,"l":35.2086,"n":4430,"o":35.53,"t":"2025-03-14T04:00:00Z","v":360316,"vw":36.240195},{"c":35.42,"h":36.725,"l":35.3303,"n":4597,"o":35.94,"t":"2025-03-17T04:00:00Z","v":228577,"vw":35.631827},{"c":34.95,"h":35.29,"l":34.46,"n":4116,"o":35.16,"t":"2025-03-18T04:00:00Z","v":227079,"vw":34.871842},{"c":35.1,"h":35.65,"l":34.535,"n":3548,"o":35.31,"t":"2025-03-19T04:00:00Z","v":177695,"vw":35.074516},{"c":36.5,"h":36.77,"l":34.5343,"n":4750,"o":35.1,"t":"2025-03-20T04:00:00Z","v":416024,"vw":36.284452},{"c":36.88,"h":37.79,"l":35.88,"n":5275,"o":35.88,"t":"2025-03-21T04:00:00Z","v":748450,"vw":37.143074},{"c":37.215,"h":37.63,"l":36.5025,"n":4116,"o":37.05,"t":"2025-03-24T04:00:00Z","v":292258,"vw":37.140403},{"c":37.65,"h":38.27,"l":36.92,"n":3638,"o":36.92,"t":"2025-03-25T04:00:00Z","v":322394,"vw":37.844986},{"c":37.07,"h":38.48,"l":36.86,"n":3384,"o":37.71,"t":"2025-03-26T04:00:00Z","v":229256,"vw":37.280248},{"c":36.64,"h":37.26,"l":36.43,"n":2203,"o":36.7,"t":"2025-03-27T04:00:00Z","v":114643,"vw":36.680265},{"c":35.015,"h":36.66,"l":34.27,"n":4211,"o":36.34,"t":"2025-03-28T04:00:00Z","v":269956,"vw":34.854052},{"c":35.41,"h":35.74,"l":33.93,"n":4164,"o":34.7,"t":"2025-03-31T04:00:00Z","v":335794,"vw":35.31533},{"c":35.61,"h":36.06,"l":34.77,"n":3307,"o":35.05,"t":"2025-04-01T04:00:00Z","v":328426,"vw":35.543668},{"c":35.65,"h":36,"l":34.87,"n":3685,"o":34.91,"t":"2025-04-02T04:00:00Z","v":255770,"vw":35.545095},{"c":32.62,"h":34.32,"l":32.615,"n":5977,"o":34.32,"t":"2025-04-03T04:00:00Z","v":399635,"vw":33.089571},{"c":30.06,"h":31.695,"l":29.72,"n":5515,"o":30.99,"t":"2025-04-04T04:00:00Z","v":478477,"vw":30.322562},{"c":29.28,"h":31.19,"l":28.2941,"n":4654,"o":28.61,"t":"2025-04-07T04:00:00Z","v":313159,"vw":29.592482},{"c":28.06,"h":30.56,"l":27.74,"n":5527,"o":30.35,"t":"2025-04-08T04:00:00Z","v":369524,"vw":28.969799},{"c":31.39,"h":32.27,"l":27.51,"n":6996,"o":27.88,"t":"2025-04-09T04:00:00Z","v":693439,"vw":30.102148},{"c":29.01,"h":30.6,"l":28.87,"n":4896,"o":30.6,"t":"2025-04-10T04:00:00Z","v":360339,"vw":29.525886},{"c":28.39,"h":29.01,"l":27.5,"n":6607,"o":28.31,"t":"2025-04-11T04:00:00Z","v":411460,"vw":28.112893},{"c":27.93,"h":29.11,"l":27.46,"n":4062,"o":28.84,"t":"2025-04-14T04:00:00Z","v":259067,"vw":27.988212},{"c":28.85,"h":29.555,"l":27.6935,"n":3573,"o":28.31,"t":"2025-04-15T04:00:00Z","v":176807,"vw":28.685118},{"c":29.2,"h":29.87,"l":28.14,"n":5017,"o":28.15,"t":"2025-04-16T04:00:00Z","v":426901,"vw":29.229696},{"c":29.9,"h":30.52,"l":28.92,"n":4610,"o":29.1,"t":"2025-04-17T04:00:00Z","v":400697,"vw":29.932463},{"c":29.6,"h":30.58,"l":28.95,"n":4075,"o":29.63,"t":"2025-04-21T04:00:00Z","v":293866,"vw":29.458486},{"c":31.7,"h":32.85,"l":30.04,"n":8667,"o":30.2,"t":"2025-04-22T04:00:00Z","v":573602,"vw":31.718053},{"c":33.08,"h":33.82,"l":32.45,"n":6256,"o":33.58,"t":"2025-04-23T04:00:00Z","v":398606,"vw":33.181996},{"c":33.97,"h":34.05,"l":32.8744,"n":3946,"o":33.16,"t":"2025-04-24T04:00:00Z","v":212343,"vw":33.786843},{"c":34.9,"h":35.02,"l":33.51,"n":4234,"o":33.97,"t":"2025-04-25T04:00:00Z","v":268841,"vw":34.57848},{"c":34.22,"h":35.1028,"l":33.3,"n":8329,"o":34.55,"t":"2025-04-28T04:00:00Z","v":381401,"vw":34.022772},{"c":34.46,"h":34.88,"l":33.4,"n":4255,"o":34.11,"t":"2025-04-29T04:00:00Z","v":265260,"vw":34.417467},{"c":34.06,"h":34.14,"l":33,"n":4717,"o":33.18,"t":"2025-04-30T04:00:00Z","v":217456,"vw":33.704509},{"c":33.425,"h":34.48,"l":33.24,"n":6396,"o":33.97,"t":"2025-05-01T04:00:00Z","v":390648,"vw":33.725607},{"c":29.47,"h":30.44,"l":28.15,"n":14365,"o":28.17,"t":"2025-05-02T04:00:00Z","v":1680910,"vw":29.649365},{"c":28.16,"h":30.2495,"l":26.67,"n":11506,"o":29.3,"t":"2025-05-05T04:00:00Z","v":838594,"vw":28.084727},{"c":27.71,"h":28.25,"l":27.06,"n":6239,"o":27.95,"t":"2025-05-06T04:00:00Z","v":428899,"vw":27.628302},{"c":27.66,"h":28.01,"l":26.97,"n":4575,"o":27.73,"t":"2025-05-07T04:00:00Z","v":284041,"vw":27.679007},{"c":28.37,"h":28.975,"l":27.67,"n":7390,"o":27.72,"t":"2025-05-08T04:00:00Z","v":678132,"vw":28.322906},{"c":28.46,"h":28.91,"l":28.175,"n":4961,"o":28.25,"t":"2025-05-09T04:00:00Z","v":469281,"vw":28.456893},{"c":29.56,"h":29.96,"l":29.03,"n":4245,"o":29.63,"t":"2025-05-12T04:00:00Z","v":222779,"vw":29.559506},{"c":29.93,"h":30.42,"l":29.65,"n":4657,"o":29.81,"t":"2025-05-13T04:00:00Z","v":278660,"vw":30.081059},{"c":29.71,"h":30.64,"l":28.97,"n":7497,"o":29.91,"t":"2025-05-14T04:00:00Z","v":642358,"vw":29.771027},{"c":28.68,"h":29.415,"l":28.56,"n":6378,"o":29.35,"t":"2025-05-15T04:00:00Z","v":347759,"vw":28.851027},{"c":28.42,"h":29,"l":28.1,"n":4637,"o":28.68,"t":"2025-05-16T04:00:00Z","v":308386,"vw":28.53622},{"c":28,"h":28.395,"l":27.82,"n":3685,"o":28.27,"t":"2025-05-19T04:00:00Z","v":330484,"vw":28.109599},{"c":27.48,"h":28.11,"l":27.41,"n":2813,"o":27.77,"t":"2025-05-20T04:00:00Z","v":192946,"vw":27.722599},{"c":26.43,"h":27.46,"l":26.36,"n":4721,"o":27.46,"t":"2025-05-21T04:00:00Z","v":343282,"vw":26.809996},{"c":26.49,"h":27.03,"l":26.06,"n":5883,"o":26.32,"t":"2025-05-22T04:00:00Z","v":489475,"vw":26.675387},{"c":26.29,"h":26.37,"l":25.5,"n":8622,"o":25.74,"t":"2025-05-23T04:00:00Z","v":624516,"vw":26.074676},{"c":25.56,"h":27.49,"l":25.51,"n":9231,"o":27.49,"t":"2025-05-27T04:00:00Z","v":856086,"vw":25.854127},{"c":25.52,"h":26.04,"l":25.17,"n":14681,"o":25.45,"t":"2025-05-28T04:00:00Z","v":1203015,"vw":25.61971},{"c":25.48,"h":25.74,"l":25.31,"n":10325,"o":25.54,"t":"2025-05-29T04:00:00Z","v":697519,"vw":25.493078},{"c":25.46,"h":25.69,"l":24.91,"n":5803,"o":25.48,"t":"2025-05-30T04:00:00Z","v":573203,"vw":25.411835},{"c":25.3,"h":26.29,"l":25.1,"n":5336,"o":25.7,"t":"2025-06-02T04:00:00Z","v":481036,"vw":25.367178},{"c":26.16,"h":26.49,"l":25.13,"n":5467,"o":25.16,"t":"2025-06-03T04:00:00Z","v":646620,"vw":26.165284},{"c":26.89,"h":27.32,"l":26.12,"n":7855,"o":26.56,"t":"2025-06-04T04:00:00Z","v":814768,"vw":26.977514},{"c":26.28,"h":27.13,"l":25.59,"n":4713,"o":26.97,"t":"2025-06-05T04:00:00Z","v":374608,"vw":26.216777},{"c":26.1,"h":26.575,"l":25.9505,"n":4782,"o":26.5,"t":"2025-06-06T04:00:00Z","v":427851,"vw":26.086637},{"c":25.78,"h":26.5,"l":25.53,"n":5728,"o":26.16,"t":"2025-06-09T04:00:00Z","v":449233,"vw":25.839504},{"c":25.96,"h":26.24,"l":25.628,"n":6066,"o":26,"t":"2025-06-10T04:00:00Z","v":645608,"vw":26.024178},{"c":26.34,"h":26.98,"l":26,"n":8724,"o":26,"t":"2025-06-11T04:00:00Z","v":835929,"vw":26.472834},{"c":25.62,"h":26.42,"l":25.495,"n":4381,"o":26.34,"t":"2025-06-12T04:00:00Z","v":411835,"vw":25.878621},{"c":24.15,"h":25.48,"l":24,"n":4235,"o":25.21,"t":"2025-06-13T04:00:00Z","v":435536,"vw":24.620351},{"c":23.91,"h":24.94,"l":23.85,"n":3716,"o":24.45,"t":"2025-06-16T04:00:00Z","v":407591,"vw":24.225134},{"c":23.48,"h":23.92,"l":23.4,"n":4454,"o":23.71,"t":"2025-06-17T04:00:00Z","v":493559,"vw":23.600137},{"c":23.91,"h":24.44,"l":23.3901,"n":5271,"o":23.71,"t":"2025-06-18T04:00:00Z","v":414274,"vw":24.134413},{"c":23.61,"h":24.4299,"l":23.38,"n":4816,"o":24.09,"t":"2025-06-20T04:00:00Z","v":692516,"vw":23.754291},{"c":23.68,"h":23.775,"l":23.24,"n":4107,"o":23.69,"t":"2025-06-23T04:00:00Z","v":410014,"vw":23.547085},{"c":24.54,"h":24.82,"l":23.85,"n":4300,"o":23.99,"t":"2025-06-24T04:00:00Z","v":442586,"vw":24.521991},{"c":23.98,"h":24.805,"l":23.89,"n":3226,"o":24.8,"t":"2025-06-25T04:00:00Z","v":307820,"vw":24.213119},{"c":23.81,"h":24.245,"l":23.64,"n":4108,"o":24.15,"t":"2025-06-26T04:00:00Z","v":286016,"vw":23.856599},{"c":23.83,"h":24.12,"l":23.67,"n":4870,"o":23.95,"t":"2025-06-27T04:00:00Z","v":322035,"vw":23.828914},{"c":23.96,"h":24.33,"l":23.9,"n":4078,"o":23.95,"t":"2025-06-30T04:00:00Z","v":355346,"vw":24.025275},{"c":24.27,"h":24.461,"l":23.7,"n":6135,"o":23.7,"t":"2025-07-01T04:00:00Z","v":634572,"vw":24.221146},{"c":24.47,"h":24.93,"l":24.3,"n":4098,"o":24.5,"t":"2025-07-02T04:00:00Z","v":231149,"vw":24.608761},{"c":24.92,"h":25.37,"l":24.615,"n":3391,"o":25.11,"t":"2025-07-03T04:00:00Z","v":481576,"vw":24.851118},{"c":24.84,"h":25.3585,"l":24.5,"n":5942,"o":24.92,"t":"2025-07-07T04:00:00Z","v":388923,"vw":24.970524},{"c":24.79,"h":25.1601,"l":24.44,"n":4975,"o":24.75,"t":"2025-07-08T04:00:00Z","v":526112,"vw":24.790279},{"c":24.78,"h":25.07,"l":24.42,"n":4458,"o":24.71,"t":"2025-07-09T04:00:00Z","v":239100,"vw":24.692211},{"c":24.26,"h":24.9672,"l":24.03,"n":3102,"o":24.94,"t":"2025-07-10T04:00:00Z","v":248982,"vw":24.298311},{"c":23.73,"h":24.4,"l":23.69,"n":4052,"o":24.14,"t":"2025-07-11T04:00:00Z","v":419574,"vw":23.963411},{"c":23.71,"h":24.24,"l":23.6028,"n":3271,"o":23.69,"t":"2025-07-14T04:00:00Z","v":223536,"vw":23.829723},{"c":23.2,"h":23.9571,"l":23.11,"n":3669,"o":23.75,"t":"2025-07-15T04:00:00Z","v":353123,"vw":23.418773},{"c":23.5,"h":23.92,"l":23.1601,"n":5081,"o":23.42,"t":"2025-07-16T04:00:00Z","v":473044,"vw":23.607781},{"c":23.48,"h":23.8,"l":23.46,"n":4791,"o":23.5,"t":"2025-07-17T04:00:00Z","v":419771,"vw":23.613832},{"c":23.04,"h":23.65,"l":23.03,"n":4460,"o":23.55,"t":"2025-07-18T04:00:00Z","v":328418,"vw":23.232286},{"c":23.35,"h":23.57,"l":23.17,"n":5080,"o":23.23,"t":"2025-07-21T04:00:00Z","v":412061,"vw":23.357555},{"c":23.21,"h":23.5053,"l":23.07,"n":4729,"o":23.35,"t":"2025-07-22T04:00:00Z","v":466316,"vw":23.285466},{"c":23.56,"h":23.71,"l":23.12,"n":4644,"o":23.47,"t":"2025-07-23T04:00:00Z","v":389500,"vw":23.53701},{"c":23.19,"h":23.62,"l":23.07,"n":5363,"o":23.51,"t":"2025-07-24T04:00:00Z","v":306633,"vw":23.234562},{"c":23.28,"h":23.36,"l":22.99,"n":4460,"o":23.09,"t":"2025-07-25T04:00:00Z","v":269256,"vw":23.201745},{"c":22.58,"h":23.645,"l":22.55,"n":5231,"o":23.44,"t":"2025-07-28T04:00:00Z","v":427878,"vw":22.969007},{"c":22.81,"h":23.26,"l":22.65,"n":9606,"o":22.83,"t":"2025-07-29T04:00:00Z","v":1129543,"vw":22.988378},{"c":22.97,"h":26.525,"l":22.43,"n":11991,"o":26.525,"t":"2025-07-30T04:00:00Z","v":1085143,"vw":23.350086},{"c":24.34,"h":24.95,"l":23.06,"n":11725,"o":23.47,"t":"2025-07-31T04:00:00Z","v":1302261,"vw":23.985329},{"c":23.5,"h":23.96,"l":22.61,"n":8674,"o":23.94,"t":"2025-08-01T04:00:00Z","v":683646,"vw":23.394482},{"c":23.12,"h":24.09,"l":23.08,"n":6609,"o":23.55,"t":"2025-08-04T04:00:00Z","v":425586,"vw":23.418737},{"c":23.66,"h":23.76,"l":23.05,"n":6660,"o":23.3,"t":"2025-08-05T04:00:00Z","v":371257,"vw":23.494087},{"c":23.97,"h":24.3,"l":23.455,"n":5580,"o":23.6,"t":"2025-08-06T04:00:00Z","v":404825,"vw":23.949126},{"c":23.55,"h":24.49,"l":23.13,"n":5706,"o":24.49,"t":"2025-08-07T04:00:00Z","v":332888,"vw":23.480839},{"c":23.95,"h":24.305,"l":22.88,"n":8610,"o":23.45,"t":"2025-08-08T04:00:00Z","v":522642,"vw":23.666429},{"c":23.26,"h":24.5338,"l":23.23,"n":7982,"o":24.21,"t":"2025-08-11T04:00:00Z","v":434118,"vw":23.756052},{"c":23.68,"h":23.8526,"l":23.15,"n":6180,"o":23.57,"t":"2025-08-12T04:00:00Z","v":356974,"vw":23.486545},{"c":23.86,"h":24.275,"l":23.54,"n":4982,"o":23.87,"t":"2025-08-13T04:00:00Z","v":277370,"vw":23.80228},{"c":24.24,"h":24.61,"l":23.3,"n":7693,"o":23.56,"t":"2025-08-14T04:00:00Z","v":593891,"vw":24.194314},{"c":23.75,"h":24.36,"l":23.75,"n":4782,"o":24.1,"t":"2025-08-15T04:00:00Z","v":241140,"vw":23.981728},{"c":23.6,"h":23.93,"l":23.51,"n":3427,"o":23.75,"t":"2025-08-18T04:00:00Z","v":213656,"vw":23.668471},{"c":23.37,"h":23.7418,"l":23.2677,"n":3086,"o":23.6,"t":"2025-08-19T04:00:00Z","v":178577,"vw":23.471304},{"c":24.11,"h":24.16,"l":23.17,"n":4862,"o":23.42,"t":"2025-08-20T04:00:00Z","v":416590,"vw":23.756396},{"c":23.91,"h":24.15,"l":23.5,"n":3722,"o":24.08,"t":"2025-08-21T04:00:00Z","v":278376,"vw":23.876698},{"c":24.19,"h":24.57,"l":23.5748,"n":3906,"o":23.97,"t":"2025-08-22T04:00:00Z","v":238114,"vw":24.221559},{"c":23.81,"h":24.3721,"l":23.55,"n":3572,"o":24.22,"t":"2025-08-25T04:00:00Z","v":247118,"vw":23.91261},{"c":24.3,"h":24.76,"l":23.822,"n":4191,"o":23.87,"t":"2025-08-26T04:00:00Z","v":294790,"vw":24.400944},{"c":24.77,"h":24.83,"l":24.0046,"n":4425,"o":24.1,"t":"2025-08-27T04:00:00Z","v":273570,"vw":24.660161},{"c":24.66,"h":24.8399,"l":24.365,"n":4219,"o":24.77,"t":"2025-08-28T04:00:00Z","v":253572,"vw":24.610638},{"c":24.83,"h":25.24,"l":24.5436,"n":5105,"o":24.83,"t":"2025-08-29T04:00:00Z","v":286565,"vw":24.929187},{"c":23.52,"h":24.6,"l":23.47,"n":4349,"o":24.49,"t":"2025-09-02T04:00:00Z","v":262058,"vw":23.819154},{"c":23.19,"h":23.5425,"l":23.175,"n":3578,"o":23.5,"t":"2025-09-03T04:00:00Z","v":223106,"vw":23.296307},{"c":23.4,"h":23.505,"l":22.825,"n":5694,"o":23.13,"t":"2025-09-04T04:00:00Z","v":340125,"vw":23.301419},{"c":23.33,"h":23.7814,"l":23.08,"n":4426,"o":23.45,"t":"2025-09-05T04:00:00Z","v":209865,"vw":23.323187},{"c":23.75,"h":23.76,"l":23.22,"n":4808,"o":23.61,"t":"2025-09-08T04:00:00Z","v":247267,"vw":23.531384},{"c":23.13,"h":23.79,"l":23.1,"n":4704,"o":23.79,"t":"2025-09-09T04:00:00Z","v":288392,"vw":23.304615},{"c":22.64,"h":23.8,"l":22.56,"n":7028,"o":23.74,"t":"2025-09-10T04:00:00Z","v":397551,"vw":23.148927},{"c":21.9,"h":22.858,"l":21.44,"n":9478,"o":22.74,"t":"2025-09-11T04:00:00Z","v":600692,"vw":21.794996},{"c":22.01,"h":22.06,"l":21.54,"n":5583,"o":22.06,"t":"2025-09-12T04:00:00Z","v":346668,"vw":21.876469},{"c":21.86,"h":22.135,"l":21.745,"n":5180,"o":22,"t":"2025-09-15T04:00:00Z","v":307170,"vw":21.93606},{"c":22.47,"h":22.55,"l":21.8,"n":4797,"o":22,"t":"2025-09-16T04:00:00Z","v":280041,"vw":22.292528},{"c":22.44,"h":23.0611,"l":22.225,"n":5846,"o":22.5,"t":"2025-09-17T04:00:00Z","v":306421,"vw":22.548667},{"c":22.07,"h":22.64,"l":21.75,"n":7261,"o":22.52,"t":"2025-09-18T04:00:00Z","v":885648,"vw":21.900491},{"c":21.92,"h":22.53,"l":21.88,"n":6008,"o":22.23,"t":"2025-09-19T04:00:00Z","v":761397,"vw":22.028911},{"c":22.34,"h":22.6375,"l":22.16,"n":6265,"o":22.39,"t":"2025-09-22T04:00:00Z","v":555808,"vw":22.336301},{"c":22.01,"h":22.79,"l":21.765,"n":4979,"o":22.49,"t":"2025-09-23T04:00:00Z","v":427754,"vw":22.12832},{"c":22.44,"h":22.56,"l":21.85,"n":7080,"o":22.27,"t":"2025-09-24T04:00:00Z","v":1168229,"vw":22.120166},{"c":22.51,"h":22.62,"l":21.965,"n":5165,"o":22.44,"t":"2025-09-25T04:00:00Z","v":315293,"vw":22.364795},{"c":22.25,"h":22.49,"l":22.15,"n":4850,"o":22.49,"t":"2025-09-26T04:00:00Z","v":288842,"vw":22.269852},{"c":22.4,"h":22.6325,"l":22.27,"n":5048,"o":22.27,"t":"2025-09-29T04:00:00Z","v":328575,"vw":22.441535},{"c":22.6,"h":22.76,"l":22.27,"n":5270,"o":22.34,"t":"2025-09-30T04:00:00Z","v":649015,"vw":22.547519},{"c":22.18,"h":22.7,"l":22.15,"n":5388,"o":22.27,"t":"2025-10-01T04:00:00Z","v":377858,"vw":22.406678},{"c":21.31,"h":22.5675,"l":21.3,"n":7683,"o":22.2,"t":"2025-10-02T04:00:00Z","v":445920,"vw":21.573122},{"c":21.55,"h":22.05,"l":21.35,"n":4561,"o":21.43,"t":"2025-10-03T04:00:00Z","v":269567,"vw":21.668715},{"c":21.43,"h":22.07,"l":21.37,"n":5900,"o":22.01,"t":"2025-10-06T04:00:00Z","v":344889,"vw":21.567312},{"c":20.85,"h":21.6751,"l":20.83,"n":5341,"o":21.52,"t":"2025-10-07T04:00:00Z","v":355856,"vw":21.027044},{"c":20.95,"h":21.225,"l":20.81,"n":6161,"o":20.81,"t":"2025-10-08T04:00:00Z","v":336659,"vw":21.05501},{"c":20.71,"h":20.98,"l":20.05,"n":10012,"o":20.95,"t":"2025-10-09T04:00:00Z","v":621897,"vw":20.46669},{"c":19.93,"h":20.84,"l":19.745,"n":8073,"o":20.8,"t":"2025-10-10T04:00:00Z","v":517474,"vw":19.984369},{"c":19.65,"h":20.17,"l":19.57,"n":5805,"o":20.13,"t":"2025-10-13T04:00:00Z","v":371575,"vw":19.711904},{"c":20.05,"h":20.32,"l":19.5,"n":7394,"o":19.55,"t":"2025-10-14T04:00:00Z","v":670036,"vw":20.070501},{"c":20.24,"h":20.82,"l":20.16,"n":6608,"o":20.42,"t":"2025-10-15T04:00:00Z","v":424495,"vw":20.406543},{"c":19.8,"h":20.617,"l":19.6,"n":6712,"o":20.43,"t":"2025-10-16T04:00:00Z","v":360235,"vw":20.048768},{"c":20.18,"h":20.395,"l":19.75,"n":5375,"o":19.75,"t":"2025-10-17T04:00:00Z","v":377871,"vw":20.169127},{"c":20.54,"h":20.645,"l":20.22,"n":3699,"o":20.22,"t":"2025-10-20T04:00:00Z","v":235029,"vw":20.503951},{"c":20.31,"h":20.75,"l":20.28,"n":5888,"o":20.48,"t":"2025-10-21T04:00:00Z","v":285549,"vw":20.417225},{"c":20.85,"h":20.925,"l":20.26,"n":5140,"o":20.31,"t":"2025-10-22T04:00:00Z","v":305127,"vw":20.610277},{"c":20.77,"h":21,"l":20.56,"n":4235,"o":20.92,"t":"2025-10-23T04:00:00Z","v":250323,"vw":20.762902},{"c":20.53,"h":20.96,"l":20.33,"n":4277,"o":20.78,"t":"2025-10-24T04:00:00Z","v":272871,"vw":20.602503},{"c":20.89,"h":21.2533,"l":20.7605,"n":7180,"o":21.01,"t":"2025-10-27T04:00:00Z","v":424061,"vw":20.930508},{"c":20.88,"h":21.46,"l":20.77,"n":8303,"o":21.05,"t":"2025-10-28T04:00:00Z","v":759069,"vw":21.093263},{"c":22.17,"h":22.7,"l":20.95,"n":12986,"o":22.7,"t":"2025-10-29T04:00:00Z","v":1078109,"vw":21.935058},{"c":21.9,"h":22.66,"l":21.693,"n":8252,"o":21.9,"t":"2025-10-30T04:00:00Z","v":633266,"vw":22.097122},{"c":22.88,"h":22.93,"l":21.6827,"n":8205,"o":21.86,"t":"2025-10-31T04:00:00Z","v":735668,"vw":22.410629},{"c":22.34,"h":23.36,"l":22.165,"n":8538,"o":23.29,"t":"2025-11-03T05:00:00Z","v":509759,"vw":22.657402},{"c":22.07,"h":22.71,"l":21.94,"n":9122,"o":22.12,"t":"2025-11-04T05:00:00Z","v":515363,"vw":22.283186},{"c":22.28,"h":22.68,"l":22.06,"n":5148,"o":22.45,"t":"2025-11-05T05:00:00Z","v":394539,"vw":22.295357},{"c":22.5,"h":22.8,"l":22.0064,"n":7928,"o":22.28,"t":"2025-11-06T05:00:00Z","v":642222,"vw":22.371602},{"c":21.42,"h":22.84,"l":21.2601,"n":8578,"o":22.74,"t":"2025-11-07T05:00:00Z","v":656558,"vw":21.756827},{"c":22.2,"h":22.3499,"l":21.34,"n":6167,"o":21.34,"t":"2025-11-10T05:00:00Z","v":440020,"vw":21.96963},{"c":22.51,"h":22.78,"l":22.22,"n":5663,"o":22.32,"t":"2025-11-11T05:00:00Z","v":404639,"vw":22.585945},{"c":22.84,"h":23.2,"l":22.61,"n":5972,"o":22.95,"t":"2025-11-12T05:00:00Z","v":427155,"vw":22.877107},{"c":21.55,"h":22.837,"l":21.37,"n":5217,"o":22.51,"t":"2025-11-13T05:00:00Z","v":412785,"vw":21.877423},{"c":20.77,"h":21.5878,"l":20.69,"n":4558,"o":21.37,"t":"2025-11-14T05:00:00Z","v":317453,"vw":21.13594},{"c":19.91,"h":20.85,"l":19.76,"n":5772,"o":20.66,"t":"2025-11-17T05:00:00Z","v":417008,"vw":20.222693},{"c":19.81,"h":20.09,"l":19.4,"n":4005,"o":19.81,"t":"2025-11-18T05:00:00Z","v":274457,"vw":19.723082},{"c":19.88,"h":20.25,"l":19.6701,"n":5129,"o":19.83,"t":"2025-11-19T05:00:00Z","v":373392,"vw":19.994261},{"c":19.78,"h":20.5899,"l":19.7,"n":4793,"o":20.1,"t":"2025-11-20T05:00:00Z","v":375644,"vw":20.11916},{"c":19.91,"h":20.0799,"l":19.5091,"n":3984,"o":19.7,"t":"2025-11-21T05:00:00Z","v":303626,"vw":19.865764},{"c":19.79,"h":20.0656,"l":19.15,"n":6199,"o":19.91,"t":"2025-11-24T05:00:00Z","v":519266,"vw":19.615499},{"c":19.85,"h":20.18,"l":19.58,"n":6246,"o":19.61,"t":"2025-11-25T05:00:00Z","v":600321,"vw":19.759085},{"c":19.69,"h":20.22,"l":19.67,"n":4442,"o":19.97,"t":"2025-11-26T05:00:00Z","v":469588,"vw":19.934668},{"c":19.88,"h":20.02,"l":19.5129,"n":3916,"o":19.75,"t":"2025-11-28T05:00:00Z","v":170180,"vw":19.811107},{"c":19.41,"h":19.8155,"l":19.13,"n":10668,"o":19.73,"t":"2025-12-01T05:00:00Z","v":803406,"vw":19.394416},{"c":19.43,"h":19.7679,"l":19,"n":8422,"o":19.34,"t":"2025-12-02T05:00:00Z","v":1124222,"vw":19.321136},{"c":19.76,"h":19.78,"l":19.18,"n":5469,"o":19.38,"t":"2025-12-03T05:00:00Z","v":537141,"vw":19.498736},{"c":19.58,"h":19.89,"l":19.25,"n":6363,"o":19.89,"t":"2025-12-04T05:00:00Z","v":624501,"vw":19.534122},{"c":21,"h":21.48,"l":19.7018,"n":7573,"o":19.8,"t":"2025-12-05T05:00:00Z","v":593407,"vw":21.029642},{"c":20.4,"h":21.4,"l":20.29,"n":7529,"o":21.29,"t":"2025-12-08T05:00:00Z","v":856558,"vw":20.492805},{"c":20.74,"h":20.9,"l":20.35,"n":5639,"o":20.48,"t":"2025-12-09T05:00:00Z","v":290811,"vw":20.733152},{"c":20.45,"h":20.99,"l":20.2501,"n":5392,"o":20.99,"t":"2025-12-10T05:00:00Z","v":351433,"vw":20.459304},{"c":20.78,"h":21.04,"l":20.4,"n":5903,"o":20.4,"t":"2025-12-11T05:00:00Z","v":328281,"vw":20.711185},{"c":20.39,"h":21.14,"l":20.29,"n":4733,"o":20.94,"t":"2025-12-12T05:00:00Z","v":304352,"vw":20.555763},{"c":20.3,"h":20.4855,"l":19.69,"n":5603,"o":20.4,"t":"2025-12-15T05:00:00Z","v":434841,"vw":20.266743},{"c":20.88,"h":21.035,"l":19.7654,"n":4887,"o":20.14,"t":"2025-12-16T05:00:00Z","v":488748,"vw":20.719308},{"c":20.62,"h":21.39,"l":20.4491,"n":4933,"o":21.01,"t":"2025-12-17T05:00:00Z","v":437810,"vw":20.940185},{"c":19.82,"h":20.95,"l":19.72,"n":7870,"o":20.71,"t":"2025-12-18T05:00:00Z","v":1125799,"vw":20.100581},{"c":19.5,"h":20.215,"l":19.41,"n":9524,"o":19.85,"t":"2025-12-19T05:00:00Z","v":1277297,"vw":19.732679},{"c":19.66,"h":20.2,"l":19.41,"n":7776,"o":19.41,"t":"2025-12-22T05:00:00Z","v":682418,"vw":19.812372},{"c":20.39,"h":20.51,"l":19.69,"n":6888,"o":19.69,"t":"2025-12-23T05:00:00Z","v":577961,"vw":20.271584},{"c":20.06,"h":20.37,"l":19.84,"n":1806,"o":20.37,"t":"2025-12-24T05:00:00Z","v":141102,"vw":20.033399},{"c":20.01,"h":20.18,"l":19.8,"n":4367,"o":19.96,"t":"2025-12-26T05:00:00Z","v":308712,"vw":20.046959},{"c":20.29,"h":20.485,"l":19.88,"n":4315,"o":19.99,"t":"2025-12-29T05:00:00Z","v":304740,"vw":20.185345},{"c":20.59,"h":20.88,"l":20.18,"n":5560,"o":20.18,"t":"2025-12-30T05:00:00Z","v":400936,"vw":20.690042},{"c":20.61,"h":20.89,"l":20.5,"n":4152,"o":20.5,"t":"2025-12-31T05:00:00Z","v":415930,"vw":20.724812},{"c":20.04,"h":20.72,"l":19.81,"n":4952,"o":20.54,"t":"2026-01-02T05:00:00Z","v":423959,"vw":20.155802},{"c":20.2,"h":20.81,"l":20.07,"n":6082,"o":20.3,"t":"2026-01-05T05:00:00Z","v":520054,"vw":20.488965},{"c":20.98,"h":21.15,"l":20.1,"n":9142,"o":20.22,"t":"2026-01-06T05:00:00Z","v":1067471,"vw":20.859179},{"c":21.32,"h":21.42,"l":20.75,"n":8489,"o":21.06,"t":"2026-01-07T05:00:00Z","v":815907,"vw":21.176227},{"c":20.47,"h":21.547,"l":20.01,"n":7306,"o":21.42,"t":"2026-01-08T05:00:00Z","v":1620276,"vw":20.475399},{"c":20.67,"h":20.72,"l":20,"n":4850,"o":20.44,"t":"2026-01-09T05:00:00Z","v":473486,"vw":20.506358},{"c":21.08,"h":21.25,"l":20.3,"n":9461,"o":20.65,"t":"2026-01-12T05:00:00Z","v":1397580,"vw":20.778641},{"c":20.66,"h":21.25,"l":20.52,"n":6544,"o":21.08,"t":"2026-01-13T05:00:00Z","v":486662,"vw":20.667279},{"c":20.52,"h":20.93,"l":20.46,"n":4673,"o":20.77,"t":"2026-01-14T05:00:00Z","v":344417,"vw":20.608375},{"c":20.49,"h":20.87,"l":20,"n":6041,"o":20.52,"t":"2026-01-15T05:00:00Z","v":424441,"vw":20.539871},{"c":19.49,"h":20.7721,"l":19.48,"n":7065,"o":20.65,"t":"2026-01-16T05:00:00Z","v":574304,"vw":19.800795},{"c":19.85,"h":19.93,"l":19.16,"n":8329,"o":19.37,"t":"2026-01-20T05:00:00Z","v":637010,"vw":19.705436},{"c":19.26,"h":20.035,"l":19.0175,"n":6219,"o":20.01,"t":"2026-01-21T05:00:00Z","v":486431,"vw":19.261645},{"c":19.94,"h":20.15,"l":19.26,"n":4436,"o":19.26,"t":"2026-01-22T05:00:00Z","v":307475,"vw":19.885372},{"c":20.29,"h":20.5,"l":19.83,"n":4452,"o":20.04,"t":"2026-01-23T05:00:00Z","v":310445,"vw":20.255038},{"c":20.69,"h":20.83,"l":20.2,"n":5670,"o":20.21,"t":"2026-01-26T05:00:00Z","v":600130,"vw":20.655611},{"c":20.09,"h":20.86,"l":19.55,"n":5539,"o":20.69,"t":"2026-01-27T05:00:00Z","v":410801,"vw":19.90199},{"c":19.71,"h":20.2987,"l":19.585,"n":4313,"o":19.95,"t":"2026-01-28T05:00:00Z","v":334680,"vw":19.856041},{"c":19.76,"h":19.915,"l":19.565,"n":4620,"o":19.76,"t":"2026-01-29T05:00:00Z","v":426103,"vw":19.707765},{"c":19.17,"h":19.67,"l":19.05,"n":4118,"o":19.6,"t":"2026-01-30T05:00:00Z","v":257022,"vw":19.193978},{"c":19.01,"h":19.52,"l":18.93,"n":3733,"o":19.15,"t":"2026-02-02T05:00:00Z","v":184225,"vw":19.157213},{"c":18.23,"h":19.045,"l":17.83,"n":7676,"o":19.01,"t":"2026-02-03T05:00:00Z","v":623749,"vw":18.291573},{"c":18.52,"h":18.9899,"l":17.905,"n":7716,"o":18.23,"t":"2026-02-04T05:00:00Z","v":592480,"vw":18.581105},{"c":18.89,"h":19.2999,"l":18.52,"n":8151,"o":18.52,"t":"2026-02-05T05:00:00Z","v":676536,"vw":18.959012},{"c":19.19,"h":19.7,"l":18.915,"n":5905,"o":18.95,"t":"2026-02-06T05:00:00Z","v":403074,"vw":19.246813},{"c":18.94,"h":19.39,"l":18.785,"n":4923,"o":19.19,"t":"2026-02-09T05:00:00Z","v":424680,"vw":19.018464},{"c":19.49,"h":19.71,"l":18.6,"n":5339,"o":18.92,"t":"2026-02-10T05:00:00Z","v":372040,"vw":19.463203},{"c":18.51,"h":19.105,"l":16.55,"n":26153,"o":17.8,"t":"2026-02-11T05:00:00Z","v":2097191,"vw":17.551601},{"c":18.21,"h":19.31,"l":17.82,"n":13010,"o":18.06,"t":"2026-02-12T05:00:00Z","v":901526,"vw":18.511056},{"c":17.81,"h":18.63,"l":17.57,"n":8169,"o":18.36,"t":"2026-02-13T05:00:00Z","v":559083,"vw":17.879661},{"c":17.05,"h":17.62,"l":16.15,"n":9270,"o":17.62,"t":"2026-02-17T05:00:00Z","v":684361,"vw":16.782826},{"c":17.53,"h":17.57,"l":16.81,"n":6112,"o":17.2,"t":"2026-02-18T05:00:00Z","v":329537,"vw":17.407923},{"c":17.53,"h":17.715,"l":17.3,"n":5579,"o":17.46,"t":"2026-02-19T05:00:00Z","v":290950,"vw":17.489247},{"c":17.52,"h":17.78,"l":17.25,"n":4999,"o":17.37,"t":"2026-02-20T05:00:00Z","v":215948,"vw":17.56163},{"c":16.65,"h":17.48,"l":16.52,"n":5018,"o":17.48,"t":"2026-02-23T05:00:00Z","v":354860,"vw":16.709447},{"c":17.52,"h":17.585,"l":16.25,"n":5770,"o":16.58,"t":"2026-02-24T05:00:00Z","v":425399,"vw":17.334164},{"c":17.8,"h":17.85,"l":17.395,"n":4011,"o":17.72,"t":"2026-02-25T05:00:00Z","v":181363,"vw":17.725434},{"c":17.99,"h":18.31,"l":17.46,"n":4922,"o":17.66,"t":"2026-02-26T05:00:00Z","v":382449,"vw":18.059511},{"c":17.87,"h":18.3238,"l":17.39,"n":5082,"o":17.84,"t":"2026-02-27T05:00:00Z","v":283654,"vw":17.832591},{"c":18.28,"h":18.73,"l":17.358,"n":8821,"o":17.87,"t":"2026-03-02T05:00:00Z","v":641527,"vw":18.090884},{"c":18.85,"h":19.2207,"l":17.8,"n":4918,"o":17.88,"t":"2026-03-03T05:00:00Z","v":351566,"vw":18.650512},{"c":19.1,"h":19.43,"l":18.85,"n":3352,"o":18.85,"t":"2026-03-04T05:00:00Z","v":2895298,"vw":19.145525},{"c":19.29,"h":19.86,"l":19.14,"n":5120,"o":19.22,"t":"2026-03-05T05:00:00Z","v":341351,"vw":19.395511},{"c":19.74,"h":19.79,"l":18.6,"n":4900,"o":19.03,"t":"2026-03-06T05:00:00Z","v":3064726,"vw":19.4843},{"c":18.86,"h":19.42,"l":18.68,"n":4201,"o":19.32,"t":"2026-03-09T04:00:00Z","v":269250,"vw":19.015808},{"c":18.82,"h":18.97,"l":18.26,"n":4797,"o":18.68,"t":"2026-03-10T04:00:00Z","v":278871,"vw":18.778165},{"c":18.56,"h":19.08,"l":18.325,"n":2830,"o":18.82,"t":"2026-03-11T04:00:00Z","v":197954,"vw":18.606342},{"c":17.95,"h":18.78,"l":17.875,"n":3368,"o":18.43,"t":"2026-03-12T04:00:00Z","v":193112,"vw":18.09599},{"c":17.72,"h":18.4025,"l":17.6332,"n":3688,"o":17.9,"t":"2026-03-13T04:00:00Z","v":198194,"vw":17.846652},{"c":17.9,"h":18.17,"l":17.39,"n":4367,"o":17.98,"t":"2026-03-16T04:00:00Z","v":372668,"vw":17.899161},{"c":18.02,"h":18.95,"l":17.95,"n":3936,"o":18.25,"t":"2026-03-17T04:00:00Z","v":229540,"vw":18.350854},{"c":17.76,"h":18.02,"l":17.68,"n":2766,"o":17.93,"t":"2026-03-18T04:00:00Z","v":133487,"vw":17.828525},{"c":17.46,"h":17.855,"l":17.19,"n":4862,"o":17.54,"t":"2026-03-19T04:00:00Z","v":293944,"vw":17.422831},{"c":17,"h":17.55,"l":16.95,"n":4993,"o":17.24,"t":"2026-03-20T04:00:00Z","v":456045,"vw":17.09626},{"c":17.41,"h":17.89,"l":17.3,"n":4295,"o":17.5,"t":"2026-03-23T04:00:00Z","v":225443,"vw":17.546495},{"c":17.63,"h":17.69,"l":16.7065,"n":5531,"o":17.24,"t":"2026-03-24T04:00:00Z","v":352465,"vw":17.491308},{"c":17.72,"h":18.01,"l":17.302,"n":7445,"o":17.67,"t":"2026-03-25T04:00:00Z","v":347219,"vw":17.645419},{"c":17.64,"h":18.43,"l":17.5,"n":4728,"o":17.5,"t":"2026-03-26T04:00:00Z","v":312039,"vw":17.767126},{"c":17.18,"h":17.445,"l":16.985,"n":3655,"o":17.35,"t":"2026-03-27T04:00:00Z","v":218834,"vw":17.213645},{"c":17.46,"h":18,"l":17.01,"n":4857,"o":17.01,"t":"2026-03-30T04:00:00Z","v":290638,"vw":17.651763},{"c":17.93,"h":18.03,"l":17.22,"n":4070,"o":17.68,"t":"2026-03-31T04:00:00Z","v":290697,"vw":17.750382},{"c":18.43,"h":18.555,"l":17.93,"n":5938,"o":18.01,"t":"2026-04-01T04:00:00Z","v":416266,"vw":18.386206},{"c":18.5,"h":18.798,"l":18.1,"n":4413,"o":18.17,"t":"2026-04-02T04:00:00Z","v":351128,"vw":18.442741},{"c":18.65,"h":18.8599,"l":18.46,"n":2994,"o":18.53,"t":"2026-04-06T04:00:00Z","v":179371,"vw":18.651641},{"c":18.47,"h":18.8,"l":18.3,"n":5000,"o":18.65,"t":"2026-04-07T04:00:00Z","v":442023,"vw":18.482609},{"c":18.51,"h":19.16,"l":18.5,"n":2999,"o":18.978,"t":"2026-04-08T04:00:00Z","v":203629,"vw":18.759985},{"c":18.12,"h":18.605,"l":17.26,"n":4414,"o":18.51,"t":"2026-04-09T04:00:00Z","v":345087,"vw":17.936643},{"c":17.82,"h":18.255,"l":17.46,"n":4360,"o":18.12,"t":"2026-04-10T04:00:00Z","v":196101,"vw":17.773929},{"c":18.33,"h":18.45,"l":17.68,"n":2727,"o":17.81,"t":"2026-04-13T04:00:00Z","v":172427,"vw":18.25394},{"c":18.54,"h":18.99,"l":18.18,"n":2200,"o":18.55,"t":"2026-04-14T04:00:00Z","v":112688,"vw":18.581667},{"c":19.37,"h":19.44,"l":18.55,"n":3573,"o":18.55,"t":"2026-04-15T04:00:00Z","v":183186,"vw":19.187434},{"c":19.39,"h":19.86,"l":19.2,"n":2327,"o":19.48,"t":"2026-04-16T04:00:00Z","v":144496,"vw":19.461571},{"c":19.48,"h":19.905,"l":19.18,"n":3636,"o":19.45,"t":"2026-04-17T04:00:00Z","v":226218,"vw":19.604204},{"c":19.7,"h":19.76,"l":19.05,"n":2971,"o":19.26,"t":"2026-04-20T04:00:00Z","v":204104,"vw":19.561621},{"c":19.35,"h":19.98,"l":19.28,"n":4077,"o":19.62,"t":"2026-04-21T04:00:00Z","v":169992,"vw":19.515503},{"c":19.37,"h":19.6,"l":19.06,"n":2845,"o":19.6,"t":"2026-04-22T04:00:00Z","v":146463,"vw":19.338883},{"c":18.51,"h":19.14,"l":18.25,"n":4236,"o":19.14,"t":"2026-04-23T04:00:00Z","v":199783,"vw":18.540707},{"c":19.08,"h":19.1,"l":18.33,"n":2935,"o":18.64,"t":"2026-04-24T04:00:00Z","v":115197,"vw":18.715367},{"c":19.31,"h":19.65,"l":18.9201,"n":2842,"o":19.08,"t":"2026-04-27T04:00:00Z","v":149925,"vw":19.374061},{"c":19.35,"h":19.599,"l":19.12,"n":2518,"o":19.31,"t":"2026-04-28T04:00:00Z","v":84398,"vw":19.347871},{"c":19.42,"h":19.49,"l":19.03,"n":3202,"o":19.45,"t":"2026-04-29T04:00:00Z","v":156777,"vw":19.314709},{"c":18.94,"h":19.4,"l":18.57,"n":4403,"o":19.4,"t":"2026-04-30T04:00:00Z","v":208800,"vw":19.006769},{"c":19.58,"h":19.7499,"l":19.13,"n":4824,"o":19.18,"t":"2026-05-01T04:00:00Z","v":245861,"vw":19.411199},{"c":19.25,"h":19.98,"l":19.19,"n":4791,"o":19.6,"t":"2026-05-04T04:00:00Z","v":208918,"vw":19.410911},{"c":20.12,"h":20.38,"l":18.42,"n":11120,"o":19.25,"t":"2026-05-05T04:00:00Z","v":591115,"vw":19.391476},{"c":15.86,"h":17.94,"l":15.575,"n":15055,"o":17.94,"t":"2026-05-06T04:00:00Z","v":1350921,"vw":16.144286},{"c":16.45,"h":16.68,"l":15.71,"n":6684,"o":15.85,"t":"2026-05-07T04:00:00Z","v":485705,"vw":16.372007},{"c":16.49,"h":16.6,"l":16.06,"n":6430,"o":16.2,"t":"2026-05-08T04:00:00Z","v":394801,"vw":16.411467},{"c":16.11,"h":16.8443,"l":15.9,"n":7007,"o":16.45,"t":"2026-05-11T04:00:00Z","v":401396,"vw":16.263942},{"c":16.2,"h":16.4,"l":16.01,"n":6946,"o":16.09,"t":"2026-05-12T04:00:00Z","v":463531,"vw":16.193471},{"c":16.15,"h":16.3761,"l":16.005,"n":5645,"o":16.2,"t":"2026-05-13T04:00:00Z","v":373738,"vw":16.141582},{"c":16,"h":16.37,"l":15.91,"n":4265,"o":16.16,"t":"2026-05-14T04:00:00Z","v":294310,"vw":16.067551},{"c":16.06,"h":16.32,"l":15.9,"n":4944,"o":15.9,"t":"2026-05-15T04:00:00Z","v":330574,"vw":16.080715},{"c":16.21,"h":16.58,"l":16.01,"n":6100,"o":16.01,"t":"2026-05-18T04:00:00Z","v":431649,"vw":16.332747},{"c":17.14,"h":17.2339,"l":16.34,"n":5315,"o":16.46,"t":"2026-05-19T04:00:00Z","v":449284,"vw":16.909709},{"c":17.24,"h":17.275,"l":16.52,"n":5844,"o":17.12,"t":"2026-05-20T04:00:00Z","v":313205,"vw":17.06489},{"c":17.17,"h":17.32,"l":16.89,"n":4180,"o":17.1,"t":"2026-05-21T04:00:00Z","v":241232,"vw":17.149947},{"c":17.29,"h":17.54,"l":17.08,"n":5112,"o":17.21,"t":"2026-05-22T04:00:00Z","v":330987,"vw":17.280964},{"c":17.03,"h":17.3,"l":16.93,"n":3615,"o":17.22,"t":"2026-05-26T04:00:00Z","v":191314,"vw":17.035181},{"c":17.87,"h":18.24,"l":17,"n":5577,"o":17,"t":"2026-05-27T04:00:00Z","v":409227,"vw":17.831807},{"c":18.29,"h":18.53,"l":17.95,"n":4781,"o":18,"t":"2026-05-28T04:00:00Z","v":369083,"vw":18.300492},{"c":18.25,"h":18.7132,"l":18.23,"n":6183,"o":18.51,"t":"2026-05-29T04:00:00Z","v":395184,"vw":18.467374},{"c":19.11,"h":19.14,"l":17.975,"n":4901,"o":18.29,"t":"2026-06-01T04:00:00Z","v":336370,"vw":18.827188},{"c":18.71,"h":19.005,"l":18.35,"n":5661,"o":18.91,"t":"2026-06-02T04:00:00Z","v":296409,"vw":18.666185},{"c":17.15,"h":18.4,"l":16.935,"n":4433,"o":18.4,"t":"2026-06-03T04:00:00Z","v":288302,"vw":17.203712},{"c":17.29,"h":17.72,"l":17.191,"n":3428,"o":17.32,"t":"2026-06-04T04:00:00Z","v":151651,"vw":17.399731},{"c":17.73,"h":17.93,"l":17.245,"n":5825,"o":17.29,"t":"2026-06-05T04:00:00Z","v":542152,"vw":17.695746},{"c":17.2,"h":17.68,"l":17.04,"n":3600,"o":17.42,"t":"2026-06-08T04:00:00Z","v":192372,"vw":17.216832},{"c":17.05,"h":17.37,"l":16.8,"n":3050,"o":17.14,"t":"2026-06-09T04:00:00Z","v":195362,"vw":17.069676},{"c":17.63,"h":17.77,"l":16.81,"n":4443,"o":17,"t":"2026-06-10T04:00:00Z","v":265063,"vw":17.58509},{"c":17.41,"h":17.75,"l":17.236,"n":4297,"o":17.53,"t":"2026-06-11T04:00:00Z","v":195216,"vw":17.47205},{"c":17.85,"h":17.89,"l":17.25,"n":3470,"o":17.58,"t":"2026-06-12T04:00:00Z","v":255775,"vw":17.736592},{"c":17.7,"h":17.99,"l":17.57,"n":3567,"o":17.76,"t":"2026-06-15T04:00:00Z","v":258157,"vw":17.748038},{"c":17.14,"h":17.7,"l":16.99,"n":3815,"o":17.7,"t":"2026-06-16T04:00:00Z","v":158467,"vw":17.194079},{"c":17.49,"h":17.66,"l":16.9,"n":4562,"o":16.99,"t":"2026-06-17T04:00:00Z","v":363446,"vw":17.494358},{"c":17.44,"h":17.54,"l":17.01,"n":4441,"o":17.29,"t":"2026-06-18T04:00:00Z","v":233545,"vw":17.354576},{"c":16.57,"h":17.35,"l":16.48,"n":6323,"o":17.28,"t":"2026-06-22T04:00:00Z","v":583711,"vw":16.704541},{"c":17.36,"h":17.45,"l":16.78,"n":4103,"o":16.8,"t":"2026-06-23T04:00:00Z","v":361088,"vw":17.159989},{"c":18.12,"h":18.2,"l":17.25,"n":5538,"o":17.35,"t":"2026-06-24T04:00:00Z","v":340786,"vw":17.884452},{"c":17.48,"h":18.04,"l":17.25,"n":5809,"o":17.9,"t":"2026-06-25T04:00:00Z","v":299616,"vw":17.641726},{"c":17.66,"h":18.125,"l":17.43,"n":5326,"o":17.48,"t":"2026-06-26T04:00:00Z","v":231475,"vw":17.810798},{"c":18.6,"h":18.76,"l":17.33,"n":7468,"o":17.87,"t":"2026-06-29T04:00:00Z","v":503679,"vw":18.351325},{"c":18.28,"h":18.7156,"l":18.02,"n":4658,"o":18.46,"t":"2026-06-30T04:00:00Z","v":217407,"vw":18.226135},{"c":18.47,"h":18.98,"l":18.43,"n":4254,"o":18.58,"t":"2026-07-01T04:00:00Z","v":201681,"vw":18.67964},{"c":19.08,"h":19.27,"l":18.66,"n":6928,"o":18.66,"t":"2026-07-02T04:00:00Z","v":379455,"vw":19.063473},{"c":23.17,"h":25.29,"l":19,"n":31112,"o":19,"t":"2026-07-06T04:00:00Z","v":2681586,"vw":22.740761},{"c":23.16,"h":23.99,"l":22.59,"n":13015,"o":22.91,"t":"2026-07-07T04:00:00Z","v":1009647,"vw":23.15061},{"c":22.83,"h":23.21,"l":21.92,"n":7078,"o":23.04,"t":"2026-07-08T04:00:00Z","v":403539,"vw":22.618931},{"c":23.14,"h":23.14,"l":22.349,"n":5686,"o":22.43,"t":"2026-07-09T04:00:00Z","v":298190,"vw":22.883766},{"c":22.88,"h":23.24,"l":22.5,"n":6336,"o":23.14,"t":"2026-07-10T04:00:00Z","v":472888,"vw":22.827088},{"c":23.28,"h":23.38,"l":22.6,"n":5417,"o":22.88,"t":"2026-07-13T04:00:00Z","v":724897,"vw":23.050726},{"c":22.39,"h":23.05,"l":22.3,"n":4604,"o":22.89,"t":"2026-07-14T04:00:00Z","v":321199,"vw":22.597097},{"c":22.6,"h":22.9806,"l":22.41,"n":3029,"o":22.53,"t":"2026-07-15T04:00:00Z","v":199914,"vw":22.683818},{"c":22.93,"h":23.15,"l":22.525,"n":4063,"o":23.14,"t":"2026-07-16T04:00:00Z","v":185592,"vw":22.906731},{"c":22.48,"h":23.025,"l":22.2,"n":4727,"o":22.78,"t":"2026-07-17T04:00:00Z","v":341542,"vw":22.490756},{"c":22,"h":22.46,"l":21.9518,"n":4361,"o":22.31,"t":"2026-07-20T04:00:00Z","v":281253,"vw":22.139514},{"c":21.57,"h":22.045,"l":21.52,"n":4328,"o":21.96,"t":"2026-07-21T04:00:00Z","v":275324,"vw":21.705837},{"c":21.05,"h":21.61,"l":20.85,"n":3957,"o":21.61,"t":"2026-07-22T04:00:00Z","v":243129,"vw":21.13428},{"c":20.83,"h":21.62,"l":20.66,"n":3307,"o":21,"t":"2026-07-23T04:00:00Z","v":269863,"vw":21.180821},{"c":20.44,"h":20.8,"l":20.17,"n":5103,"o":20.61,"t":"2026-07-24T04:00:00Z","v":346857,"vw":20.36648},{"c":20.85,"h":21.22,"l":20.5,"n":2227,"o":20.66,"t":"2026-07-27T04:00:00Z","v":159888,"vw":20.933608},{"c":21.15,"h":21.3,"l":20.67,"n":3019,"o":21.12,"t":"2026-07-28T04:00:00Z","v":177062,"vw":20.969779},{"c":22.63,"h":22.72,"l":21.15,"n":3344,"o":21.15,"t":"2026-07-29T04:00:00Z","v":197720,"vw":22.448072},{"c":21.94,"h":22.575,"l":21.54,"n":4915,"o":22.575,"t":"2026-07-30T04:00:00Z","v":261514,"vw":21.919682},{"c":21.82,"h":22.02,"l":21.37,"n":4102,"o":21.74,"t":"2026-07-31T04:00:00Z","v":248162,"vw":21.674338},{"c":21.37,"h":22.28,"l":21.1,"n":5894,"o":21.58,"t":"2026-08-03T04:00:00Z","v":3142645,"vw":21.421333},{"c":22.4,"h":22.56,"l":21.4475,"n":5725,"o":21.51,"t":"2026-08-04T04:00:00Z","v":362287,"vw":22.210058},{"c":17.05,"h":18.58,"l":16.42,"n":22892,"o":16.46,"t":"2026-08-05T04:00:00Z","v":1727589,"vw":17.160203},{"c":17.58,"h":17.66,"l":16.86,"n":9330,"o":17.21,"t":"2026-08-06T04:00:00Z","v":731529,"vw":17.319491},{"c":18.38,"h":18.49,"l":17.5028,"n":5933,"o":17.78,"t":"2026-08-07T04:00:00Z","v":422205,"vw":18.227003},{"c":17.95,"h":18.28,"l":17.82,"n":4359,"o":18.18,"t":"2026-08-10T04:00:00Z","v":305938,"vw":18.016134},{"c":17.26,"h":18.06,"l":17.12,"n":4943,"o":18.06,"t":"2026-08-11T04:00:00Z","v":830197,"vw":17.404867},{"c":17.36,"h":17.57,"l":16.96,"n":4244,"o":17.3,"t":"2026-08-12T04:00:00Z","v":250921,"vw":17.266435},{"c":18.21,"h":18.295,"l":17.23,"n":4399,"o":17.28,"t":"2026-08-13T04:00:00Z","v":282204,"vw":17.657851},{"c":19,"h":19.04,"l":18.0723,"n":5579,"o":18.21,"t":"2026-08-14T04:00:00Z","v":436955,"vw":18.673151},{"c":17.82,"h":18.98,"l":17.72,"n":6001,"o":18.72,"t":"2026-08-17T04:00:00Z","v":535107,"vw":18.253692},{"c":17.88,"h":18.74,"l":17.82,"n":4232,"o":18.47,"t":"2026-08-18T04:00:00Z","v":560045,"vw":18.123381},{"c":17.85,"h":18.45,"l":17.79,"n":4819,"o":18.07,"t":"2026-08-19T04:00:00Z","v":1417766,"vw":18.077734},{"c":17.485,"h":17.97,"l":17.41,"n":6072,"o":17.8,"t":"2026-08-20T04:00:00Z","v":477343,"vw":17.59788},{"c":17.44,"h":17.88,"l":17.35,"n":2654,"o":17.69,"t":"2026-08-21T04:00:00Z","v":228246,"vw":17.61473},{"c":17.09,"h":17.7,"l":16.97,"n":3978,"o":17.5,"t":"2026-08-24T04:00:00Z","v":320138,"vw":17.295433},{"c":17.3,"h":17.46,"l":17,"n":5017,"o":17,"t":"2026-08-25T04:00:00Z","v":279837,"vw":17.181351},{"c":16.97,"h":17.47,"l":16.87,"n":3804,"o":17.38,"t":"2026-08-26T04:00:00Z","v":327430,"vw":16.993549},{"c":17.24,"h":17.3815,"l":16.86,"n":2951,"o":16.87,"t":"2026-08-27T04:00:00Z","v":175200,"vw":17.181813},{"c":17.46,"h":17.7,"l":17.15,"n":3277,"o":17.15,"t":"2026-08-28T04:00:00Z","v":123282,"vw":17.469018},{"c":17.65,"h":17.92,"l":17.46,"n":3977,"o":17.72,"t":"2026-08-31T04:00:00Z","v":199307,"vw":17.64524},{"c":17.41,"h":17.73,"l":17.2,"n":2558,"o":17.45,"t":"2026-09-01T04:00:00Z","v":159780,"vw":17.379352},{"c":18.3,"h":18.335,"l":17.3832,"n":4302,"o":17.43,"t":"2026-09-02T04:00:00Z","v":257165,"vw":18.018156},{"c":18.17,"h":18.48,"l":17.905,"n":3080,"o":18.42,"t":"2026-09-03T04:00:00Z","v":182384,"vw":18.137629},{"c":17.62,"h":18.11,"l":17.575,"n":1879,"o":18.11,"t":"2026-09-04T04:00:00Z","v":90636,"vw":17.743933},{"c":17.74,"h":18.25,"l":17.44,"n":3878,"o":18.14,"t":"2026-09-08T04:00:00Z","v":279895,"vw":17.676647},{"c":17.44,"h":17.83,"l":17.16,"n":5916,"o":17.56,"t":"2026-09-09T04:00:00Z","v":377816,"vw":17.415529},{"c":17.37,"h":17.6,"l":17.28,"n":3205,"o":17.49,"t":"2026-09-10T04:00:00Z","v":258210,"vw":17.433175},{"c":17.44,"h":17.69,"l":17.27,"n":2842,"o":17.37,"t":"2026-09-11T04:00:00Z","v":145322,"vw":17.5138},{"c":17.32,"h":17.68,"l":17.21,"n":3478,"o":17.56,"t":"2026-09-14T04:00:00Z","v":151263,"vw":17.389623},{"c":17.09,"h":17.28,"l":17.01,"n":4283,"o":17.25,"t":"2026-09-15T04:00:00Z","v":354399,"vw":17.114265},{"c":17.1,"h":17.3,"l":16.97,"n":2437,"o":17.01,"t":"2026-09-16T04:00:00Z","v":145663,"vw":17.082865},{"c":16.9,"h":17.2935,"l":16.77,"n":4118,"o":17.13,"t":"2026-09-17T04:00:00Z","v":223011,"vw":16.888298},{"c":16.7,"h":16.97,"l":16.57,"n":3193,"o":16.97,"t":"2026-09-18T04:00:00Z","v":338646,"vw":16.711969},{"c":16.8,"h":16.96,"l":16.29,"n":3587,"o":16.96,"t":"2026-09-21T04:00:00Z","v":139964,"vw":16.575069},{"c":16.85,"h":16.915,"l":16.685,"n":3808,"o":16.91,"t":"2026-09-22T04:00:00Z","v":190852,"vw":16.790996},{"c":16.55,"h":16.8049,"l":16.23,"n":5467,"o":16.78,"t":"2026-09-23T04:00:00Z","v":263569,"vw":16.577157},{"c":16.56,"h":16.62,"l":16.24,"n":4309,"o":16.55,"t":"2026-09-24T04:00:00Z","v":226707,"vw":16.446721},{"c":16.28,"h":16.525,"l":16.25,"n":3756,"o":16.47,"t":"2026-09-25T04:00:00Z","v":285803,"vw":16.354794},{"c":15.8,"h":16.195,"l":15.74,"n":3988,"o":16.17,"t":"2026-09-28T04:00:00Z","v":298132,"vw":15.906998},{"c":15.45,"h":15.99,"l":15.26,"n":4499,"o":15.7,"t":"2026-09-29T04:00:00Z","v":286715,"vw":15.452833},{"c":15.2,"h":15.69,"l":15.15,"n":5557,"o":15.45,"t":"2026-09-30T04:00:00Z","v":405851,"vw":15.272008},{"c":15.23,"h":15.48,"l":15.06,"n":4671,"o":15.2,"t":"2026-10-01T04:00:00Z","v":339697,"vw":15.251315},{"c":14.73,"h":15.305,"l":14.35,"n":6466,"o":15.305,"t":"2026-10-02T04:00:00Z","v":448657,"vw":14.695902},{"c":14.5,"h":14.66,"l":14.28,"n":7544,"o":14.6,"t":"2026-10-05T04:00:00Z","v":561606,"vw":14.458231},{"c":14.8,"h":14.83,"l":14.45,"n":3898,"o":14.6,"t":"2026-10-06T04:00:00Z","v":393765,"vw":14.725076},{"c":14.9,"h":14.97,"l":14.6201,"n":3671,"o":14.76,"t":"2026-10-07T04:00:00Z","v":321728,"vw":14.841664},{"c":15.29,"h":15.355,"l":14.7618,"n":3861,"o":14.9,"t":"2026-10-08T04:00:00Z","v":227045,"vw":15.17479},{"c":15.73,"h":15.85,"l":15.3365,"n":5946,"o":15.36,"t":"2026-10-09T04:00:00Z","v":534920,"vw":15.668913},{"c":15.35,"h":15.73,"l":15.19,"n":3208,"o":15.62,"t":"2026-10-12T04:00:00Z","v":186163,"vw":15.332714},{"c":15.07,"h":15.605,"l":14.96,"n":3166,"o":15.5,"t":"2026-10-13T04:00:00Z","v":223206,"vw":15.156113},{"c":14.89,"h":15.02,"l":14.64,"n":3306,"o":14.99,"t":"2026-10-14T04:00:00Z","v":217740,"vw":14.81163},{"c":15.76,"h":15.82,"l":14.735,"n":3798,"o":14.82,"t":"2026-10-15T04:00:00Z","v":185426,"vw":15.602885},{"c":15.34,"h":15.845,"l":15.24,"n":2801,"o":15.74,"t":"2026-10-16T04:00:00Z","v":125552,"vw":15.525354},{"c":15.21,"h":15.47,"l":15.05,"n":2281,"o":15.4,"t":"2026-10-19T04:00:00Z","v":1076832,"vw":15.184562},{"c":15.39,"h":15.64,"l":15.25,"n":2763,"o":15.34,"t":"2026-10-20T04:00:00Z","v":177208,"vw":15.441084},{"c":14.94,"h":15.38,"l":14.81,"n":3431,"o":15.38,"t":"2026-10-21T04:00:00Z","v":162636,"vw":15.015758},{"c":14.87,"h":15.1699,"l":14.755,"n":2901,"o":14.91,"t":"2026-10-22T04:00:00Z","v":218353,"vw":14.951299}],"volatilityBars":[{"c":16.91,"h":16.91,"l":16.91,"n":14,"o":16.91,"t":"2026-09-22T13:30:00Z","v":574,"vw":16.91},{"c":16.915,"h":16.915,"l":16.7369,"n":64,"o":16.87,"t":"2026-09-22T13:45:00Z","v":2267,"vw":16.813746},{"c":16.91,"h":16.91,"l":16.85,"n":6,"o":16.85,"t":"2026-09-22T14:00:00Z","v":344,"vw":16.87},{"c":16.78,"h":16.82,"l":16.775,"n":68,"o":16.79,"t":"2026-09-22T14:15:00Z","v":4060,"vw":16.787036},{"c":16.76,"h":16.78,"l":16.685,"n":329,"o":16.78,"t":"2026-09-22T14:30:00Z","v":20346,"vw":16.740665},{"c":16.785,"h":16.785,"l":16.74,"n":17,"o":16.74,"t":"2026-09-22T14:45:00Z","v":997,"vw":16.75625},{"c":16.79,"h":16.8,"l":16.69,"n":397,"o":16.785,"t":"2026-09-22T15:00:00Z","v":27734,"vw":16.723855},{"c":16.815,"h":16.83,"l":16.785,"n":74,"o":16.785,"t":"2026-09-22T15:15:00Z","v":6319,"vw":16.799112},{"c":16.86,"h":16.86,"l":16.86,"n":5,"o":16.86,"t":"2026-09-22T15:30:00Z","v":3828,"vw":16.86},{"c":16.81,"h":16.81,"l":16.81,"n":7,"o":16.81,"t":"2026-09-22T15:45:00Z","v":229,"vw":16.81},{"c":16.83,"h":16.84,"l":16.83,"n":27,"o":16.84,"t":"2026-09-22T16:00:00Z","v":1088,"vw":16.838656},{"c":16.84,"h":16.84,"l":16.83,"n":7,"o":16.83,"t":"2026-09-22T16:15:00Z","v":328,"vw":16.836667},{"c":16.78,"h":16.835,"l":16.77,"n":55,"o":16.835,"t":"2026-09-22T16:30:00Z","v":2580,"vw":16.801312},{"c":16.8,"h":16.8123,"l":16.77,"n":85,"o":16.8123,"t":"2026-09-22T16:45:00Z","v":4029,"vw":16.785282},{"c":16.8,"h":16.82,"l":16.77,"n":43,"o":16.8,"t":"2026-09-22T17:00:00Z","v":1851,"vw":16.799375},{"c":16.755,"h":16.795,"l":16.74,"n":129,"o":16.795,"t":"2026-09-22T17:15:00Z","v":9087,"vw":16.788648},{"c":16.755,"h":16.78,"l":16.74,"n":57,"o":16.74,"t":"2026-09-22T17:30:00Z","v":1853,"vw":16.76573},{"c":16.75,"h":16.78,"l":16.73,"n":144,"o":16.77,"t":"2026-09-22T17:45:00Z","v":5667,"vw":16.754924},{"c":16.74,"h":16.785,"l":16.725,"n":116,"o":16.77,"t":"2026-09-22T18:00:00Z","v":4435,"vw":16.764643},{"c":16.7,"h":16.76,"l":16.7,"n":107,"o":16.74,"t":"2026-09-22T18:15:00Z","v":7247,"vw":16.72675},{"c":16.745,"h":16.78,"l":16.71,"n":120,"o":16.71,"t":"2026-09-22T18:30:00Z","v":6667,"vw":16.741666},{"c":16.775,"h":16.78,"l":16.72,"n":95,"o":16.78,"t":"2026-09-22T18:45:00Z","v":4395,"vw":16.7625},{"c":16.815,"h":16.82,"l":16.74,"n":197,"o":16.76,"t":"2026-09-22T19:00:00Z","v":10237,"vw":16.792012},{"c":16.84,"h":16.86,"l":16.81,"n":121,"o":16.83,"t":"2026-09-22T19:15:00Z","v":4952,"vw":16.832598},{"c":16.89,"h":16.9,"l":16.84,"n":170,"o":16.84,"t":"2026-09-22T19:30:00Z","v":11095,"vw":16.871268},{"c":16.86,"h":16.875,"l":16.8,"n":462,"o":16.875,"t":"2026-09-22T19:45:00Z","v":27111,"vw":16.850563},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-09-22T20:00:00Z","v":9460,"vw":16.85},{"c":16.585,"h":16.78,"l":16.4,"n":167,"o":16.78,"t":"2026-09-23T13:30:00Z","v":17076,"vw":16.491936},{"c":16.34,"h":16.51,"l":16.34,"n":391,"o":16.51,"t":"2026-09-23T13:45:00Z","v":29894,"vw":16.483556},{"c":16.47,"h":16.47,"l":16.23,"n":171,"o":16.34,"t":"2026-09-23T14:00:00Z","v":7778,"vw":16.34358},{"c":16.49,"h":16.52,"l":16.49,"n":22,"o":16.51,"t":"2026-09-23T14:15:00Z","v":555,"vw":16.508},{"c":16.425,"h":16.46,"l":16.425,"n":13,"o":16.46,"t":"2026-09-23T14:30:00Z","v":334,"vw":16.441279},{"c":16.41,"h":16.48,"l":16.37,"n":15,"o":16.415,"t":"2026-09-23T14:45:00Z","v":1053,"vw":16.417105},{"c":16.635,"h":16.635,"l":16.44,"n":81,"o":16.44,"t":"2026-09-23T15:00:00Z","v":4200,"vw":16.529203},{"c":16.64,"h":16.64,"l":16.64,"n":6,"o":16.64,"t":"2026-09-23T15:15:00Z","v":176,"vw":16.64},{"c":16.735,"h":16.785,"l":16.72,"n":129,"o":16.75,"t":"2026-09-23T15:30:00Z","v":5534,"vw":16.747158},{"c":16.77,"h":16.77,"l":16.71,"n":106,"o":16.735,"t":"2026-09-23T15:45:00Z","v":4254,"vw":16.734857},{"c":16.78,"h":16.78,"l":16.71,"n":152,"o":16.765,"t":"2026-09-23T16:00:00Z","v":3320,"vw":16.761414},{"c":16.74,"h":16.79,"l":16.74,"n":102,"o":16.78,"t":"2026-09-23T16:15:00Z","v":4621,"vw":16.760206},{"c":16.7679,"h":16.8049,"l":16.76,"n":84,"o":16.76,"t":"2026-09-23T16:30:00Z","v":7313,"vw":16.7688},{"c":16.72,"h":16.755,"l":16.71,"n":87,"o":16.75,"t":"2026-09-23T16:45:00Z","v":4765,"vw":16.730965},{"c":16.705,"h":16.74,"l":16.69,"n":109,"o":16.71,"t":"2026-09-23T17:00:00Z","v":5857,"vw":16.712722},{"c":16.725,"h":16.73,"l":16.7,"n":99,"o":16.705,"t":"2026-09-23T17:15:00Z","v":3261,"vw":16.721389},{"c":16.68,"h":16.705,"l":16.65,"n":153,"o":16.705,"t":"2026-09-23T17:30:00Z","v":4984,"vw":16.672612},{"c":16.655,"h":16.685,"l":16.65,"n":134,"o":16.685,"t":"2026-09-23T17:45:00Z","v":4382,"vw":16.67115},{"c":16.68,"h":16.69,"l":16.65,"n":151,"o":16.65,"t":"2026-09-23T18:00:00Z","v":6285,"vw":16.667902},{"c":16.61,"h":16.6778,"l":16.56,"n":175,"o":16.66,"t":"2026-09-23T18:15:00Z","v":11778,"vw":16.64474},{"c":16.57,"h":16.61,"l":16.57,"n":121,"o":16.61,"t":"2026-09-23T18:30:00Z","v":4685,"vw":16.583166},{"c":16.585,"h":16.59,"l":16.57,"n":206,"o":16.57,"t":"2026-09-23T18:45:00Z","v":8895,"vw":16.582484},{"c":16.615,"h":16.615,"l":16.525,"n":292,"o":16.59,"t":"2026-09-23T19:00:00Z","v":27177,"vw":16.567396},{"c":16.61,"h":16.635,"l":16.595,"n":186,"o":16.625,"t":"2026-09-23T19:15:00Z","v":8570,"vw":16.609102},{"c":16.56,"h":16.6,"l":16.56,"n":508,"o":16.6,"t":"2026-09-23T19:30:00Z","v":25624,"vw":16.588937},{"c":16.57,"h":16.62,"l":16.52,"n":774,"o":16.56,"t":"2026-09-23T19:45:00Z","v":35508,"vw":16.560826},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-09-23T20:00:00Z","v":12950,"vw":16.55},{"c":16.54,"h":16.62,"l":16.43,"n":68,"o":16.55,"t":"2026-09-24T13:30:00Z","v":3657,"vw":16.499463},{"c":16.365,"h":16.5,"l":16.365,"n":113,"o":16.5,"t":"2026-09-24T13:45:00Z","v":4006,"vw":16.451164},{"c":16.36,"h":16.465,"l":16.35,"n":46,"o":16.41,"t":"2026-09-24T14:00:00Z","v":2323,"vw":16.395355},{"c":16.375,"h":16.38,"l":16.375,"n":25,"o":16.38,"t":"2026-09-24T14:15:00Z","v":1032,"vw":16.375625},{"c":16.33,"h":16.41,"l":16.33,"n":91,"o":16.39,"t":"2026-09-24T14:30:00Z","v":4467,"vw":16.358385},{"c":16.33,"h":16.3466,"l":16.305,"n":96,"o":16.32,"t":"2026-09-24T14:45:00Z","v":3989,"vw":16.330465},{"c":16.3019,"h":16.3019,"l":16.3,"n":32,"o":16.3,"t":"2026-09-24T15:00:00Z","v":1380,"vw":16.300399},{"c":16.27,"h":16.29,"l":16.27,"n":19,"o":16.29,"t":"2026-09-24T15:15:00Z","v":680,"vw":16.283333},{"c":16.29,"h":16.29,"l":16.26,"n":93,"o":16.28,"t":"2026-09-24T15:30:00Z","v":4376,"vw":16.27637},{"c":16.31,"h":16.33,"l":16.24,"n":189,"o":16.28,"t":"2026-09-24T15:45:00Z","v":10210,"vw":16.279448},{"c":16.29,"h":16.3,"l":16.24,"n":92,"o":16.29,"t":"2026-09-24T16:00:00Z","v":6251,"vw":16.282887},{"c":16.32,"h":16.3916,"l":16.3,"n":192,"o":16.3,"t":"2026-09-24T16:15:00Z","v":8736,"vw":16.328947},{"c":16.4,"h":16.475,"l":16.32,"n":236,"o":16.32,"t":"2026-09-24T16:30:00Z","v":14113,"vw":16.371813},{"c":16.395,"h":16.395,"l":16.395,"n":12,"o":16.395,"t":"2026-09-24T16:45:00Z","v":471,"vw":16.395},{"c":16.45,"h":16.46,"l":16.3501,"n":158,"o":16.3618,"t":"2026-09-24T17:00:00Z","v":11419,"vw":16.426271},{"c":16.395,"h":16.45,"l":16.395,"n":54,"o":16.45,"t":"2026-09-24T17:15:00Z","v":2217,"vw":16.416429},{"c":16.38,"h":16.405,"l":16.38,"n":39,"o":16.405,"t":"2026-09-24T17:30:00Z","v":1304,"vw":16.401875},{"c":16.38,"h":16.41,"l":16.37,"n":141,"o":16.37,"t":"2026-09-24T17:45:00Z","v":7797,"vw":16.382588},{"c":16.435,"h":16.46,"l":16.39,"n":134,"o":16.39,"t":"2026-09-24T18:00:00Z","v":9983,"vw":16.426626},{"c":16.47,"h":16.47,"l":16.44,"n":43,"o":16.44,"t":"2026-09-24T18:15:00Z","v":1547,"vw":16.455909},{"c":16.425,"h":16.47,"l":16.42,"n":108,"o":16.445,"t":"2026-09-24T18:30:00Z","v":3827,"vw":16.438212},{"c":16.55,"h":16.555,"l":16.43,"n":176,"o":16.44,"t":"2026-09-24T18:45:00Z","v":14798,"vw":16.493443},{"c":16.455,"h":16.55,"l":16.435,"n":178,"o":16.55,"t":"2026-09-24T19:00:00Z","v":10176,"vw":16.47861},{"c":16.47,"h":16.485,"l":16.44,"n":111,"o":16.45,"t":"2026-09-24T19:15:00Z","v":4099,"vw":16.469783},{"c":16.505,"h":16.53,"l":16.46,"n":355,"o":16.46,"t":"2026-09-24T19:30:00Z","v":23093,"vw":16.494827},{"c":16.58,"h":16.6,"l":16.45,"n":700,"o":16.505,"t":"2026-09-24T19:45:00Z","v":44694,"vw":16.535827},{"c":16.56,"h":16.56,"l":16.56,"n":4,"o":16.56,"t":"2026-09-24T20:00:00Z","v":7964,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-24T21:00:00Z","v":4365,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-24T21:15:00Z","v":1644,"vw":16.56},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-09-25T10:00:00Z","v":100,"vw":16.31},{"c":16.4675,"h":16.47,"l":16.295,"n":30,"o":16.47,"t":"2026-09-25T13:30:00Z","v":1604,"vw":16.444534},{"c":16.49,"h":16.51,"l":16.49,"n":23,"o":16.51,"t":"2026-09-25T13:45:00Z","v":1131,"vw":16.501648},{"c":16.525,"h":16.525,"l":16.43,"n":16,"o":16.43,"t":"2026-09-25T14:00:00Z","v":1442,"vw":16.437308},{"c":16.37,"h":16.425,"l":16.37,"n":26,"o":16.425,"t":"2026-09-25T14:15:00Z","v":2371,"vw":16.421764},{"c":16.43,"h":16.43,"l":16.36,"n":84,"o":16.37,"t":"2026-09-25T14:30:00Z","v":5427,"vw":16.385729},{"c":16.41,"h":16.415,"l":16.37,"n":15,"o":16.415,"t":"2026-09-25T14:45:00Z","v":642,"vw":16.398646},{"c":16.315,"h":16.415,"l":16.3,"n":109,"o":16.3801,"t":"2026-09-25T15:00:00Z","v":6573,"vw":16.343428},{"c":16.35,"h":16.3985,"l":16.3,"n":274,"o":16.35,"t":"2026-09-25T15:15:00Z","v":32103,"vw":16.335563},{"c":16.4,"h":16.41,"l":16.36,"n":80,"o":16.36,"t":"2026-09-25T15:30:00Z","v":4088,"vw":16.391666},{"c":16.475,"h":16.49,"l":16.395,"n":79,"o":16.395,"t":"2026-09-25T15:45:00Z","v":5148,"vw":16.423077},{"c":16.495,"h":16.51,"l":16.47,"n":44,"o":16.5,"t":"2026-09-25T16:00:00Z","v":14601,"vw":16.495003},{"c":16.475,"h":16.515,"l":16.46,"n":72,"o":16.515,"t":"2026-09-25T16:15:00Z","v":20626,"vw":16.500426},{"c":16.48,"h":16.51,"l":16.4468,"n":45,"o":16.51,"t":"2026-09-25T16:30:00Z","v":3101,"vw":16.473152},{"c":16.43,"h":16.47,"l":16.43,"n":13,"o":16.47,"t":"2026-09-25T16:45:00Z","v":590,"vw":16.453333},{"c":16.42,"h":16.42,"l":16.41,"n":30,"o":16.4106,"t":"2026-09-25T17:00:00Z","v":989,"vw":16.412074},{"c":16.37,"h":16.43,"l":16.37,"n":128,"o":16.42,"t":"2026-09-25T17:15:00Z","v":11334,"vw":16.402244},{"c":16.335,"h":16.38,"l":16.31,"n":119,"o":16.38,"t":"2026-09-25T17:30:00Z","v":7280,"vw":16.338763},{"c":16.3,"h":16.35,"l":16.295,"n":161,"o":16.335,"t":"2026-09-25T17:45:00Z","v":11475,"vw":16.318329},{"c":16.305,"h":16.315,"l":16.26,"n":126,"o":16.29,"t":"2026-09-25T18:00:00Z","v":9020,"vw":16.289954},{"c":16.325,"h":16.335,"l":16.27,"n":217,"o":16.305,"t":"2026-09-25T18:15:00Z","v":14560,"vw":16.308527},{"c":16.32,"h":16.35,"l":16.3,"n":118,"o":16.345,"t":"2026-09-25T18:30:00Z","v":7282,"vw":16.330851},{"c":16.295,"h":16.32,"l":16.28,"n":191,"o":16.3,"t":"2026-09-25T18:45:00Z","v":11708,"vw":16.301544},{"c":16.3,"h":16.31,"l":16.28,"n":207,"o":16.28,"t":"2026-09-25T19:00:00Z","v":12803,"vw":16.292549},{"c":16.275,"h":16.31,"l":16.26,"n":205,"o":16.29,"t":"2026-09-25T19:15:00Z","v":9910,"vw":16.284518},{"c":16.3,"h":16.3,"l":16.26,"n":262,"o":16.275,"t":"2026-09-25T19:30:00Z","v":17345,"vw":16.282535},{"c":16.29,"h":16.345,"l":16.25,"n":549,"o":16.32,"t":"2026-09-25T19:45:00Z","v":38735,"vw":16.307041},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-09-25T20:00:00Z","v":12258,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-09-25T20:30:00Z","v":12018,"vw":16.28},{"c":15.96,"h":16.195,"l":15.8733,"n":95,"o":16.17,"t":"2026-09-28T13:30:00Z","v":10156,"vw":16.093434},{"c":15.905,"h":15.95,"l":15.905,"n":27,"o":15.95,"t":"2026-09-28T13:45:00Z","v":1707,"vw":15.917},{"c":16.09,"h":16.125,"l":15.83,"n":95,"o":15.895,"t":"2026-09-28T14:00:00Z","v":7950,"vw":15.952417},{"c":16.035,"h":16.09,"l":15.98,"n":28,"o":16.09,"t":"2026-09-28T14:15:00Z","v":1800,"vw":16.063421},{"c":16,"h":16.08,"l":15.94,"n":28,"o":16.08,"t":"2026-09-28T14:30:00Z","v":1859,"vw":16.01191},{"c":16.06,"h":16.06,"l":16,"n":37,"o":16,"t":"2026-09-28T14:45:00Z","v":2426,"vw":16.015588},{"c":16.01,"h":16.04,"l":16,"n":86,"o":16.02,"t":"2026-09-28T15:00:00Z","v":5707,"vw":16.011619},{"c":16,"h":16.06,"l":15.965,"n":218,"o":16,"t":"2026-09-28T15:15:00Z","v":21247,"vw":16.001092},{"c":15.985,"h":16.085,"l":15.93,"n":73,"o":16.01,"t":"2026-09-28T15:30:00Z","v":4373,"vw":15.978085},{"c":15.93,"h":16,"l":15.92,"n":189,"o":15.97,"t":"2026-09-28T15:45:00Z","v":18370,"vw":15.980262},{"c":15.89,"h":15.95,"l":15.89,"n":414,"o":15.95,"t":"2026-09-28T16:00:00Z","v":34151,"vw":15.921646},{"c":15.96,"h":15.98,"l":15.89,"n":136,"o":15.89,"t":"2026-09-28T16:15:00Z","v":9013,"vw":15.939435},{"c":15.93,"h":15.955,"l":15.87,"n":84,"o":15.955,"t":"2026-09-28T16:30:00Z","v":7654,"vw":15.918911},{"c":15.94,"h":15.9414,"l":15.92,"n":76,"o":15.92,"t":"2026-09-28T16:45:00Z","v":11058,"vw":15.923676},{"c":15.96,"h":15.96,"l":15.88,"n":117,"o":15.94,"t":"2026-09-28T17:00:00Z","v":6793,"vw":15.915706},{"c":15.845,"h":15.95,"l":15.845,"n":57,"o":15.95,"t":"2026-09-28T17:15:00Z","v":6038,"vw":15.885165},{"c":15.81,"h":15.85,"l":15.81,"n":69,"o":15.845,"t":"2026-09-28T17:30:00Z","v":3982,"vw":15.831508},{"c":15.895,"h":15.91,"l":15.83,"n":134,"o":15.83,"t":"2026-09-28T17:45:00Z","v":11871,"vw":15.87487},{"c":15.85,"h":15.9,"l":15.85,"n":157,"o":15.895,"t":"2026-09-28T18:00:00Z","v":9333,"vw":15.881825},{"c":15.81,"h":15.845,"l":15.8,"n":81,"o":15.845,"t":"2026-09-28T18:15:00Z","v":2905,"vw":15.830537},{"c":15.77,"h":15.81,"l":15.75,"n":115,"o":15.79,"t":"2026-09-28T18:30:00Z","v":5561,"vw":15.787552},{"c":15.8074,"h":15.8074,"l":15.74,"n":155,"o":15.745,"t":"2026-09-28T18:45:00Z","v":12914,"vw":15.788325},{"c":15.835,"h":15.84,"l":15.775,"n":89,"o":15.79,"t":"2026-09-28T19:00:00Z","v":6000,"vw":15.802676},{"c":15.815,"h":15.86,"l":15.8,"n":161,"o":15.86,"t":"2026-09-28T19:15:00Z","v":8772,"vw":15.831403},{"c":15.86,"h":15.86,"l":15.805,"n":187,"o":15.805,"t":"2026-09-28T19:30:00Z","v":9822,"vw":15.837716},{"c":15.82,"h":15.85,"l":15.81,"n":487,"o":15.85,"t":"2026-09-28T19:45:00Z","v":24780,"vw":15.831459},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-09-28T20:00:00Z","v":16533,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-28T20:15:00Z","v":17460,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-28T20:30:00Z","v":6576,"vw":15.8},{"c":15.845,"h":15.99,"l":15.59,"n":107,"o":15.7,"t":"2026-09-29T13:30:00Z","v":10566,"vw":15.739304},{"c":15.79,"h":15.9,"l":15.79,"n":24,"o":15.9,"t":"2026-09-29T13:45:00Z","v":1575,"vw":15.818255},{"c":15.6725,"h":15.795,"l":15.6725,"n":16,"o":15.795,"t":"2026-09-29T14:00:00Z","v":1801,"vw":15.765595},{"c":15.79,"h":15.88,"l":15.79,"n":7,"o":15.88,"t":"2026-09-29T14:15:00Z","v":295,"vw":15.835},{"c":15.735,"h":15.82,"l":15.7,"n":36,"o":15.82,"t":"2026-09-29T14:45:00Z","v":2577,"vw":15.735254},{"c":15.6375,"h":15.69,"l":15.635,"n":36,"o":15.68,"t":"2026-09-29T15:00:00Z","v":8615,"vw":15.659665},{"c":15.64,"h":15.68,"l":15.64,"n":36,"o":15.659,"t":"2026-09-29T15:15:00Z","v":6010,"vw":15.652331},{"c":15.6,"h":15.625,"l":15.59,"n":41,"o":15.625,"t":"2026-09-29T15:30:00Z","v":3875,"vw":15.616667},{"c":15.615,"h":15.615,"l":15.6,"n":62,"o":15.61,"t":"2026-09-29T15:45:00Z","v":2766,"vw":15.6055},{"c":15.5924,"h":15.6,"l":15.52,"n":83,"o":15.6,"t":"2026-09-29T16:00:00Z","v":5507,"vw":15.565532},{"c":15.565,"h":15.5931,"l":15.5401,"n":24,"o":15.5931,"t":"2026-09-29T16:15:00Z","v":2825,"vw":15.559568},{"c":15.52,"h":15.56,"l":15.505,"n":191,"o":15.5401,"t":"2026-09-29T16:30:00Z","v":8012,"vw":15.538196},{"c":15.5,"h":15.5,"l":15.5,"n":13,"o":15.5,"t":"2026-09-29T16:45:00Z","v":435,"vw":15.5},{"c":15.46,"h":15.5068,"l":15.45,"n":80,"o":15.5068,"t":"2026-09-29T17:00:00Z","v":3516,"vw":15.469615},{"c":15.26,"h":15.49,"l":15.26,"n":692,"o":15.47,"t":"2026-09-29T17:15:00Z","v":64025,"vw":15.356687},{"c":15.38,"h":15.45,"l":15.3,"n":367,"o":15.3,"t":"2026-09-29T17:30:00Z","v":33997,"vw":15.389819},{"c":15.365,"h":15.42,"l":15.36,"n":109,"o":15.39,"t":"2026-09-29T17:45:00Z","v":9325,"vw":15.388626},{"c":15.385,"h":15.4,"l":15.38,"n":41,"o":15.38,"t":"2026-09-29T18:00:00Z","v":2420,"vw":15.3895},{"c":15.38,"h":15.41,"l":15.37,"n":64,"o":15.39,"t":"2026-09-29T18:15:00Z","v":3637,"vw":15.393267},{"c":15.39,"h":15.39,"l":15.35,"n":153,"o":15.38,"t":"2026-09-29T18:30:00Z","v":8222,"vw":15.362917},{"c":15.41,"h":15.42,"l":15.38,"n":237,"o":15.38,"t":"2026-09-29T18:45:00Z","v":17132,"vw":15.40405},{"c":15.4,"h":15.42,"l":15.4,"n":130,"o":15.41,"t":"2026-09-29T19:00:00Z","v":5994,"vw":15.40641},{"c":15.505,"h":15.55,"l":15.4,"n":478,"o":15.4,"t":"2026-09-29T19:15:00Z","v":33631,"vw":15.460546},{"c":15.48,"h":15.51,"l":15.48,"n":140,"o":15.5,"t":"2026-09-29T19:30:00Z","v":8048,"vw":15.494723},{"c":15.45,"h":15.48,"l":15.41,"n":500,"o":15.46,"t":"2026-09-29T19:45:00Z","v":23807,"vw":15.43248},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-09-29T20:00:00Z","v":9686,"vw":15.45},{"c":15.35,"h":15.69,"l":15.35,"n":29,"o":15.45,"t":"2026-09-30T13:30:00Z","v":1742,"vw":15.536531},{"c":15.35,"h":15.39,"l":15.32,"n":21,"o":15.39,"t":"2026-09-30T13:45:00Z","v":871,"vw":15.34},{"c":15.39,"h":15.54,"l":15.2566,"n":145,"o":15.2566,"t":"2026-09-30T14:00:00Z","v":15587,"vw":15.478846},{"c":15.345,"h":15.43,"l":15.345,"n":101,"o":15.4299,"t":"2026-09-30T14:15:00Z","v":9530,"vw":15.405001},{"c":15.4,"h":15.4,"l":15.33,"n":98,"o":15.34,"t":"2026-09-30T14:30:00Z","v":4052,"vw":15.354088},{"c":15.31,"h":15.365,"l":15.3,"n":81,"o":15.365,"t":"2026-09-30T14:45:00Z","v":6638,"vw":15.328877},{"c":15.29,"h":15.33,"l":15.27,"n":343,"o":15.31,"t":"2026-09-30T15:00:00Z","v":43650,"vw":15.300393},{"c":15.31,"h":15.31,"l":15.27,"n":96,"o":15.31,"t":"2026-09-30T15:15:00Z","v":8023,"vw":15.293873},{"c":15.25,"h":15.32,"l":15.22,"n":215,"o":15.29,"t":"2026-09-30T15:30:00Z","v":19828,"vw":15.247203},{"c":15.21,"h":15.275,"l":15.2,"n":60,"o":15.27,"t":"2026-09-30T15:45:00Z","v":2805,"vw":15.23489},{"c":15.23,"h":15.26,"l":15.15,"n":124,"o":15.2,"t":"2026-09-30T16:00:00Z","v":22639,"vw":15.221704},{"c":15.23,"h":15.27,"l":15.2,"n":75,"o":15.23,"t":"2026-09-30T16:15:00Z","v":4056,"vw":15.241467},{"c":15.32,"h":15.32,"l":15.245,"n":147,"o":15.258,"t":"2026-09-30T16:30:00Z","v":14557,"vw":15.283129},{"c":15.35,"h":15.37,"l":15.32,"n":284,"o":15.35,"t":"2026-09-30T16:45:00Z","v":26820,"vw":15.350328},{"c":15.285,"h":15.36,"l":15.285,"n":245,"o":15.35,"t":"2026-09-30T17:00:00Z","v":18498,"vw":15.341189},{"c":15.25,"h":15.265,"l":15.23,"n":73,"o":15.25,"t":"2026-09-30T17:15:00Z","v":4269,"vw":15.246281},{"c":15.29,"h":15.31,"l":15.22,"n":90,"o":15.22,"t":"2026-09-30T17:30:00Z","v":7922,"vw":15.274367},{"c":15.25,"h":15.29,"l":15.22,"n":146,"o":15.275,"t":"2026-09-30T17:45:00Z","v":9855,"vw":15.268497},{"c":15.2,"h":15.27,"l":15.2,"n":149,"o":15.25,"t":"2026-09-30T18:00:00Z","v":8498,"vw":15.235414},{"c":15.19,"h":15.24,"l":15.19,"n":170,"o":15.2,"t":"2026-09-30T18:15:00Z","v":12684,"vw":15.21641},{"c":15.19,"h":15.2247,"l":15.19,"n":157,"o":15.21,"t":"2026-09-30T18:30:00Z","v":7867,"vw":15.197698},{"c":15.24,"h":15.24,"l":15.19,"n":199,"o":15.2,"t":"2026-09-30T18:45:00Z","v":8856,"vw":15.196076},{"c":15.21,"h":15.23,"l":15.2,"n":261,"o":15.2,"t":"2026-09-30T19:00:00Z","v":14042,"vw":15.215289},{"c":15.265,"h":15.27,"l":15.205,"n":314,"o":15.21,"t":"2026-09-30T19:15:00Z","v":18649,"vw":15.241142},{"c":15.24,"h":15.3,"l":15.23,"n":379,"o":15.265,"t":"2026-09-30T19:30:00Z","v":18264,"vw":15.266327},{"c":15.2,"h":15.27,"l":15.18,"n":833,"o":15.27,"t":"2026-09-30T19:45:00Z","v":53871,"vw":15.216944},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-09-30T20:00:00Z","v":31089,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-01T11:00:00Z","v":123,"vw":15.2},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-01T11:15:00Z","v":102,"vw":15.18},{"c":15.235,"h":15.48,"l":15.2,"n":60,"o":15.2,"t":"2026-10-01T13:30:00Z","v":5574,"vw":15.269255},{"c":15.26,"h":15.26,"l":15.21,"n":107,"o":15.22,"t":"2026-10-01T13:45:00Z","v":6606,"vw":15.229385},{"c":15.29,"h":15.29,"l":15.245,"n":23,"o":15.26,"t":"2026-10-01T14:00:00Z","v":732,"vw":15.270373},{"c":15.27,"h":15.27,"l":15.27,"n":5,"o":15.27,"t":"2026-10-01T14:15:00Z","v":219,"vw":15.27},{"c":15.18,"h":15.22,"l":15.18,"n":65,"o":15.2,"t":"2026-10-01T14:30:00Z","v":5279,"vw":15.195102},{"c":15.13,"h":15.14,"l":15.08,"n":125,"o":15.14,"t":"2026-10-01T14:45:00Z","v":14011,"vw":15.12374},{"c":15.19,"h":15.19,"l":15.06,"n":132,"o":15.11,"t":"2026-10-01T15:00:00Z","v":6055,"vw":15.128344},{"c":15.16,"h":15.185,"l":15.16,"n":22,"o":15.185,"t":"2026-10-01T15:15:00Z","v":1648,"vw":15.172755},{"c":15.16,"h":15.17,"l":15.15,"n":95,"o":15.15,"t":"2026-10-01T15:30:00Z","v":6947,"vw":15.155905},{"c":15.185,"h":15.2,"l":15.15,"n":78,"o":15.15,"t":"2026-10-01T15:45:00Z","v":4888,"vw":15.163247},{"c":15.205,"h":15.235,"l":15.17,"n":110,"o":15.2065,"t":"2026-10-01T16:00:00Z","v":11303,"vw":15.214777},{"c":15.235,"h":15.28,"l":15.22,"n":54,"o":15.22,"t":"2026-10-01T16:15:00Z","v":2177,"vw":15.231819},{"c":15.29,"h":15.3,"l":15.19,"n":51,"o":15.27,"t":"2026-10-01T16:30:00Z","v":3050,"vw":15.241242},{"c":15.22,"h":15.28,"l":15.21,"n":76,"o":15.21,"t":"2026-10-01T16:45:00Z","v":5032,"vw":15.242416},{"c":15.235,"h":15.3,"l":15.21,"n":100,"o":15.24,"t":"2026-10-01T17:00:00Z","v":9233,"vw":15.253848},{"c":15.27,"h":15.27,"l":15.21,"n":204,"o":15.235,"t":"2026-10-01T17:15:00Z","v":16059,"vw":15.233683},{"c":15.345,"h":15.35,"l":15.28,"n":167,"o":15.3,"t":"2026-10-01T17:30:00Z","v":17898,"vw":15.304741},{"c":15.37,"h":15.38,"l":15.27,"n":163,"o":15.36,"t":"2026-10-01T17:45:00Z","v":8205,"vw":15.310966},{"c":15.385,"h":15.4,"l":15.34,"n":87,"o":15.385,"t":"2026-10-01T18:00:00Z","v":4320,"vw":15.36532},{"c":15.36,"h":15.39,"l":15.34,"n":112,"o":15.385,"t":"2026-10-01T18:15:00Z","v":4636,"vw":15.366846},{"c":15.39,"h":15.41,"l":15.34,"n":192,"o":15.34,"t":"2026-10-01T18:30:00Z","v":9843,"vw":15.364163},{"c":15.37,"h":15.41,"l":15.37,"n":116,"o":15.39,"t":"2026-10-01T18:45:00Z","v":5513,"vw":15.39322},{"c":15.355,"h":15.37,"l":15.33,"n":172,"o":15.36,"t":"2026-10-01T19:00:00Z","v":7388,"vw":15.348225},{"c":15.31,"h":15.36,"l":15.3,"n":236,"o":15.35,"t":"2026-10-01T19:15:00Z","v":28727,"vw":15.339501},{"c":15.24,"h":15.335,"l":15.22,"n":331,"o":15.335,"t":"2026-10-01T19:30:00Z","v":16066,"vw":15.290545},{"c":15.23,"h":15.25,"l":15.15,"n":852,"o":15.24,"t":"2026-10-01T19:45:00Z","v":58025,"vw":15.208298},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-10-01T20:00:00Z","v":19594,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-01T20:15:00Z","v":48072,"vw":15.23},{"c":15.05,"h":15.305,"l":15.05,"n":57,"o":15.305,"t":"2026-10-02T13:30:00Z","v":6611,"vw":15.187725},{"c":15.02,"h":15.06,"l":15.02,"n":55,"o":15.06,"t":"2026-10-02T13:45:00Z","v":4996,"vw":15.047389},{"c":15.11,"h":15.11,"l":15.01,"n":49,"o":15.01,"t":"2026-10-02T14:00:00Z","v":5456,"vw":15.091373},{"c":15.05,"h":15.135,"l":15.05,"n":54,"o":15.135,"t":"2026-10-02T14:15:00Z","v":2234,"vw":15.10381},{"c":15.05,"h":15.085,"l":15.04,"n":43,"o":15.085,"t":"2026-10-02T14:30:00Z","v":1517,"vw":15.054865},{"c":15.025,"h":15.09,"l":15.02,"n":103,"o":15.02,"t":"2026-10-02T14:45:00Z","v":7126,"vw":15.046239},{"c":14.81,"h":15.03,"l":14.81,"n":132,"o":15.03,"t":"2026-10-02T15:00:00Z","v":11607,"vw":14.940889},{"c":14.83,"h":14.84,"l":14.802,"n":47,"o":14.802,"t":"2026-10-02T15:15:00Z","v":3200,"vw":14.814724},{"c":14.81,"h":14.9,"l":14.81,"n":81,"o":14.844,"t":"2026-10-02T15:30:00Z","v":10496,"vw":14.852256},{"c":14.78,"h":14.83,"l":14.78,"n":132,"o":14.83,"t":"2026-10-02T15:45:00Z","v":14879,"vw":14.806724},{"c":14.78,"h":14.82,"l":14.778,"n":53,"o":14.785,"t":"2026-10-02T16:00:00Z","v":4158,"vw":14.796452},{"c":14.7,"h":14.8,"l":14.685,"n":157,"o":14.77,"t":"2026-10-02T16:15:00Z","v":21980,"vw":14.772692},{"c":14.7,"h":14.76,"l":14.67,"n":66,"o":14.7,"t":"2026-10-02T16:30:00Z","v":2009,"vw":14.715171},{"c":14.61,"h":14.71,"l":14.61,"n":135,"o":14.71,"t":"2026-10-02T16:45:00Z","v":10366,"vw":14.689292},{"c":14.6,"h":14.66,"l":14.6,"n":113,"o":14.655,"t":"2026-10-02T17:00:00Z","v":6426,"vw":14.631531},{"c":14.6,"h":14.664,"l":14.55,"n":238,"o":14.664,"t":"2026-10-02T17:15:00Z","v":13120,"vw":14.602072},{"c":14.58,"h":14.65,"l":14.58,"n":119,"o":14.6388,"t":"2026-10-02T17:30:00Z","v":5072,"vw":14.592852},{"c":14.53,"h":14.605,"l":14.53,"n":115,"o":14.605,"t":"2026-10-02T17:45:00Z","v":6080,"vw":14.571926},{"c":14.45,"h":14.54,"l":14.45,"n":348,"o":14.53,"t":"2026-10-02T18:00:00Z","v":25022,"vw":14.504061},{"c":14.385,"h":14.465,"l":14.35,"n":245,"o":14.45,"t":"2026-10-02T18:15:00Z","v":13425,"vw":14.407338},{"c":14.55,"h":14.58,"l":14.395,"n":526,"o":14.408,"t":"2026-10-02T18:30:00Z","v":35327,"vw":14.505441},{"c":14.65,"h":14.67,"l":14.52,"n":336,"o":14.55,"t":"2026-10-02T18:45:00Z","v":21869,"vw":14.601517},{"c":14.66,"h":14.67,"l":14.645,"n":417,"o":14.65,"t":"2026-10-02T19:00:00Z","v":24589,"vw":14.655179},{"c":14.61,"h":14.66,"l":14.58,"n":497,"o":14.65,"t":"2026-10-02T19:15:00Z","v":36432,"vw":14.629449},{"c":14.735,"h":14.735,"l":14.6,"n":434,"o":14.61,"t":"2026-10-02T19:30:00Z","v":27925,"vw":14.643912},{"c":14.75,"h":14.77,"l":14.68,"n":989,"o":14.735,"t":"2026-10-02T19:45:00Z","v":64732,"vw":14.741147},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-10-02T20:00:00Z","v":21817,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-02T20:15:00Z","v":26304,"vw":14.73},{"c":14.6,"h":14.76,"l":14.46,"n":117,"o":14.76,"t":"2026-10-05T13:30:00Z","v":9582,"vw":14.595002},{"c":14.44,"h":14.6,"l":14.44,"n":135,"o":14.6,"t":"2026-10-05T13:45:00Z","v":6339,"vw":14.514386},{"c":14.61,"h":14.66,"l":14.44,"n":93,"o":14.445,"t":"2026-10-05T14:00:00Z","v":16784,"vw":14.579592},{"c":14.54,"h":14.64,"l":14.54,"n":112,"o":14.64,"t":"2026-10-05T14:15:00Z","v":11923,"vw":14.589127},{"c":14.55,"h":14.585,"l":14.48,"n":86,"o":14.49,"t":"2026-10-05T14:30:00Z","v":6549,"vw":14.536877},{"c":14.3875,"h":14.52,"l":14.3875,"n":165,"o":14.52,"t":"2026-10-05T14:45:00Z","v":10027,"vw":14.455477},{"c":14.35,"h":14.43,"l":14.33,"n":267,"o":14.43,"t":"2026-10-05T15:00:00Z","v":10794,"vw":14.374506},{"c":14.3,"h":14.37,"l":14.28,"n":120,"o":14.355,"t":"2026-10-05T15:15:00Z","v":9534,"vw":14.319636},{"c":14.35,"h":14.37,"l":14.28,"n":278,"o":14.3,"t":"2026-10-05T15:30:00Z","v":32717,"vw":14.335574},{"c":14.375,"h":14.4,"l":14.33,"n":174,"o":14.36,"t":"2026-10-05T15:45:00Z","v":9606,"vw":14.375613},{"c":14.41,"h":14.41,"l":14.37,"n":103,"o":14.37,"t":"2026-10-05T16:00:00Z","v":4373,"vw":14.393556},{"c":14.535,"h":14.58,"l":14.375,"n":380,"o":14.4,"t":"2026-10-05T16:15:00Z","v":46452,"vw":14.45067},{"c":14.55,"h":14.59,"l":14.5,"n":88,"o":14.59,"t":"2026-10-05T16:30:00Z","v":4415,"vw":14.548024},{"c":14.47,"h":14.58,"l":14.445,"n":192,"o":14.58,"t":"2026-10-05T16:45:00Z","v":15088,"vw":14.495829},{"c":14.44,"h":14.48,"l":14.4,"n":574,"o":14.42,"t":"2026-10-05T17:00:00Z","v":34257,"vw":14.441048},{"c":14.44,"h":14.46,"l":14.4,"n":126,"o":14.45,"t":"2026-10-05T17:15:00Z","v":7863,"vw":14.42942},{"c":14.39,"h":14.4464,"l":14.3401,"n":143,"o":14.42,"t":"2026-10-05T17:30:00Z","v":12599,"vw":14.399693},{"c":14.4,"h":14.44,"l":14.37,"n":242,"o":14.39,"t":"2026-10-05T17:45:00Z","v":18701,"vw":14.404284},{"c":14.37,"h":14.4,"l":14.37,"n":134,"o":14.4,"t":"2026-10-05T18:00:00Z","v":5719,"vw":14.384217},{"c":14.54,"h":14.54,"l":14.3,"n":770,"o":14.39,"t":"2026-10-05T18:15:00Z","v":60632,"vw":14.345852},{"c":14.59,"h":14.62,"l":14.53,"n":163,"o":14.57,"t":"2026-10-05T18:30:00Z","v":11873,"vw":14.576008},{"c":14.58,"h":14.59,"l":14.56,"n":285,"o":14.58,"t":"2026-10-05T18:45:00Z","v":18149,"vw":14.571014},{"c":14.58,"h":14.61,"l":14.565,"n":303,"o":14.59,"t":"2026-10-05T19:00:00Z","v":15204,"vw":14.583816},{"c":14.52,"h":14.58,"l":14.52,"n":325,"o":14.58,"t":"2026-10-05T19:15:00Z","v":15161,"vw":14.544719},{"c":14.49,"h":14.55,"l":14.48,"n":472,"o":14.51,"t":"2026-10-05T19:30:00Z","v":21970,"vw":14.52279},{"c":14.5,"h":14.525,"l":14.44,"n":1090,"o":14.5,"t":"2026-10-05T19:45:00Z","v":47335,"vw":14.490445},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-05T20:00:00Z","v":32870,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-05T20:15:00Z","v":52608,"vw":14.5},{"c":14.465,"h":14.63,"l":14.45,"n":39,"o":14.6,"t":"2026-10-06T13:30:00Z","v":6888,"vw":14.581939},{"c":14.57,"h":14.615,"l":14.45,"n":79,"o":14.46,"t":"2026-10-06T13:45:00Z","v":5256,"vw":14.558043},{"c":14.735,"h":14.8,"l":14.69,"n":41,"o":14.69,"t":"2026-10-06T14:00:00Z","v":4064,"vw":14.773452},{"c":14.7,"h":14.7,"l":14.7,"n":5,"o":14.7,"t":"2026-10-06T14:15:00Z","v":203,"vw":14.7},{"c":14.77,"h":14.77,"l":14.77,"n":7,"o":14.77,"t":"2026-10-06T14:30:00Z","v":141,"vw":14.77},{"c":14.7,"h":14.7,"l":14.7,"n":6,"o":14.7,"t":"2026-10-06T14:45:00Z","v":3217,"vw":14.7},{"c":14.61,"h":14.67,"l":14.61,"n":47,"o":14.64,"t":"2026-10-06T15:00:00Z","v":1926,"vw":14.636538},{"c":14.645,"h":14.645,"l":14.61,"n":62,"o":14.61,"t":"2026-10-06T15:15:00Z","v":2740,"vw":14.633474},{"c":14.61,"h":14.63,"l":14.61,"n":12,"o":14.63,"t":"2026-10-06T15:30:00Z","v":712,"vw":14.614292},{"c":14.61,"h":14.65,"l":14.58,"n":166,"o":14.65,"t":"2026-10-06T15:45:00Z","v":8322,"vw":14.627572},{"c":14.67,"h":14.67,"l":14.67,"n":5,"o":14.67,"t":"2026-10-06T16:00:00Z","v":197,"vw":14.67},{"c":14.68,"h":14.695,"l":14.6001,"n":70,"o":14.635,"t":"2026-10-06T16:15:00Z","v":5352,"vw":14.640638},{"c":14.665,"h":14.7,"l":14.65,"n":50,"o":14.7,"t":"2026-10-06T16:30:00Z","v":2688,"vw":14.675191},{"c":14.64,"h":14.66,"l":14.64,"n":33,"o":14.66,"t":"2026-10-06T16:45:00Z","v":1666,"vw":14.654893},{"c":14.62,"h":14.645,"l":14.62,"n":45,"o":14.64,"t":"2026-10-06T17:00:00Z","v":1261,"vw":14.633095},{"c":14.6,"h":14.62,"l":14.6,"n":21,"o":14.62,"t":"2026-10-06T17:15:00Z","v":466,"vw":14.606667},{"c":14.6104,"h":14.64,"l":14.5801,"n":63,"o":14.5801,"t":"2026-10-06T17:30:00Z","v":2157,"vw":14.619369},{"c":14.61,"h":14.63,"l":14.61,"n":29,"o":14.62,"t":"2026-10-06T17:45:00Z","v":1066,"vw":14.617143},{"c":14.57,"h":14.615,"l":14.565,"n":66,"o":14.615,"t":"2026-10-06T18:00:00Z","v":1802,"vw":14.581175},{"c":14.6,"h":14.62,"l":14.56,"n":130,"o":14.565,"t":"2026-10-06T18:15:00Z","v":6900,"vw":14.582095},{"c":14.5684,"h":14.5899,"l":14.56,"n":31,"o":14.56,"t":"2026-10-06T18:30:00Z","v":2378,"vw":14.573161},{"c":14.79,"h":14.79,"l":14.54,"n":166,"o":14.55,"t":"2026-10-06T18:45:00Z","v":9018,"vw":14.681574},{"c":14.75,"h":14.79,"l":14.75,"n":66,"o":14.79,"t":"2026-10-06T19:00:00Z","v":1098,"vw":14.776667},{"c":14.725,"h":14.8,"l":14.69,"n":256,"o":14.755,"t":"2026-10-06T19:15:00Z","v":23835,"vw":14.721333},{"c":14.73,"h":14.735,"l":14.729,"n":87,"o":14.73,"t":"2026-10-06T19:30:00Z","v":3150,"vw":14.730138},{"c":14.81,"h":14.83,"l":14.6475,"n":704,"o":14.71,"t":"2026-10-06T19:45:00Z","v":51426,"vw":14.78445},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-06T20:00:00Z","v":127849,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-06T20:15:00Z","v":105216,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-06T20:30:00Z","v":306,"vw":14.8},{"c":14.7519,"h":14.94,"l":14.7519,"n":10,"o":14.76,"t":"2026-10-07T13:30:00Z","v":1415,"vw":14.768925},{"c":14.7,"h":14.7,"l":14.685,"n":9,"o":14.685,"t":"2026-10-07T13:45:00Z","v":634,"vw":14.695},{"c":14.75,"h":14.83,"l":14.75,"n":18,"o":14.8,"t":"2026-10-07T14:00:00Z","v":3152,"vw":14.767461},{"c":14.78,"h":14.78,"l":14.745,"n":4,"o":14.745,"t":"2026-10-07T14:15:00Z","v":6365,"vw":14.778892},{"c":14.69,"h":14.745,"l":14.64,"n":150,"o":14.745,"t":"2026-10-07T14:30:00Z","v":11677,"vw":14.702928},{"c":14.7,"h":14.7,"l":14.695,"n":30,"o":14.7,"t":"2026-10-07T14:45:00Z","v":1381,"vw":14.698016},{"c":14.7,"h":14.71,"l":14.66,"n":30,"o":14.665,"t":"2026-10-07T15:00:00Z","v":1900,"vw":14.676667},{"c":14.69,"h":14.71,"l":14.67,"n":49,"o":14.71,"t":"2026-10-07T15:15:00Z","v":3180,"vw":14.691633},{"c":14.75,"h":14.76,"l":14.6733,"n":113,"o":14.69,"t":"2026-10-07T15:30:00Z","v":13774,"vw":14.734302},{"c":14.7833,"h":14.7833,"l":14.7301,"n":33,"o":14.75,"t":"2026-10-07T15:45:00Z","v":2201,"vw":14.755214},{"c":14.725,"h":14.7275,"l":14.6201,"n":96,"o":14.7,"t":"2026-10-07T16:00:00Z","v":5016,"vw":14.700999},{"c":14.6901,"h":14.725,"l":14.6901,"n":30,"o":14.725,"t":"2026-10-07T16:15:00Z","v":918,"vw":14.715643},{"c":14.675,"h":14.685,"l":14.64,"n":47,"o":14.64,"t":"2026-10-07T16:30:00Z","v":1473,"vw":14.663739},{"c":14.67,"h":14.71,"l":14.66,"n":60,"o":14.7,"t":"2026-10-07T16:45:00Z","v":3490,"vw":14.68125},{"c":14.8,"h":14.805,"l":14.65,"n":129,"o":14.65,"t":"2026-10-07T17:00:00Z","v":7937,"vw":14.723891},{"c":14.83,"h":14.84,"l":14.7925,"n":61,"o":14.7925,"t":"2026-10-07T17:15:00Z","v":2338,"vw":14.808177},{"c":14.86,"h":14.87,"l":14.81,"n":123,"o":14.81,"t":"2026-10-07T17:30:00Z","v":8518,"vw":14.862825},{"c":14.865,"h":14.9,"l":14.855,"n":106,"o":14.89,"t":"2026-10-07T17:45:00Z","v":12314,"vw":14.871853},{"c":14.9,"h":14.9,"l":14.865,"n":11,"o":14.865,"t":"2026-10-07T18:00:00Z","v":413,"vw":14.876041},{"c":14.91,"h":14.92,"l":14.88,"n":130,"o":14.9,"t":"2026-10-07T18:15:00Z","v":9928,"vw":14.892562},{"c":14.89,"h":14.94,"l":14.82,"n":229,"o":14.9,"t":"2026-10-07T18:30:00Z","v":38401,"vw":14.903057},{"c":14.85,"h":14.9,"l":14.8264,"n":125,"o":14.88,"t":"2026-10-07T18:45:00Z","v":11163,"vw":14.864978},{"c":14.745,"h":14.86,"l":14.745,"n":232,"o":14.85,"t":"2026-10-07T19:00:00Z","v":50842,"vw":14.826845},{"c":14.83,"h":14.83,"l":14.74,"n":190,"o":14.745,"t":"2026-10-07T19:15:00Z","v":9759,"vw":14.75455},{"c":14.96,"h":14.965,"l":14.84,"n":321,"o":14.84,"t":"2026-10-07T19:30:00Z","v":46795,"vw":14.88105},{"c":14.9,"h":14.97,"l":14.81,"n":485,"o":14.96,"t":"2026-10-07T19:45:00Z","v":28689,"vw":14.886746},{"c":14.9,"h":14.9,"l":14.9,"n":6,"o":14.9,"t":"2026-10-07T20:00:00Z","v":29801,"vw":14.9},{"c":14.945,"h":14.95,"l":14.9,"n":42,"o":14.9,"t":"2026-10-08T13:30:00Z","v":2836,"vw":14.90523},{"c":15.015,"h":15.02,"l":14.96,"n":13,"o":15.02,"t":"2026-10-08T13:45:00Z","v":1086,"vw":14.983092},{"c":15.02,"h":15.04,"l":14.89,"n":64,"o":14.95,"t":"2026-10-08T14:00:00Z","v":4007,"vw":14.962834},{"c":14.96,"h":15,"l":14.95,"n":10,"o":15,"t":"2026-10-08T14:15:00Z","v":761,"vw":14.961429},{"c":14.885,"h":15.03,"l":14.885,"n":85,"o":14.97,"t":"2026-10-08T14:30:00Z","v":7451,"vw":14.982148},{"c":14.87,"h":14.95,"l":14.87,"n":100,"o":14.93,"t":"2026-10-08T14:45:00Z","v":3732,"vw":14.923253},{"c":14.88,"h":14.88,"l":14.85,"n":34,"o":14.88,"t":"2026-10-08T15:00:00Z","v":1177,"vw":14.868334},{"c":14.83,"h":14.84,"l":14.77,"n":49,"o":14.805,"t":"2026-10-08T15:15:00Z","v":2651,"vw":14.831888},{"c":14.8,"h":14.84,"l":14.77,"n":48,"o":14.77,"t":"2026-10-08T15:30:00Z","v":1843,"vw":14.811329},{"c":14.855,"h":14.855,"l":14.7618,"n":26,"o":14.8,"t":"2026-10-08T15:45:00Z","v":1322,"vw":14.794326},{"c":14.82,"h":14.825,"l":14.79,"n":68,"o":14.79,"t":"2026-10-08T16:00:00Z","v":3115,"vw":14.804438},{"c":14.91,"h":14.915,"l":14.84,"n":72,"o":14.84,"t":"2026-10-08T16:15:00Z","v":3396,"vw":14.881974},{"c":14.83,"h":14.8552,"l":14.82,"n":29,"o":14.8552,"t":"2026-10-08T16:30:00Z","v":1442,"vw":14.847638},{"c":14.9081,"h":14.92,"l":14.84,"n":71,"o":14.855,"t":"2026-10-08T16:45:00Z","v":3139,"vw":14.871779},{"c":14.96,"h":14.96,"l":14.92,"n":41,"o":14.92,"t":"2026-10-08T17:00:00Z","v":1339,"vw":14.933249},{"c":14.97,"h":15.015,"l":14.93,"n":64,"o":14.99,"t":"2026-10-08T17:15:00Z","v":1999,"vw":14.981991},{"c":14.99,"h":14.99,"l":14.96,"n":25,"o":14.975,"t":"2026-10-08T17:30:00Z","v":1426,"vw":14.975},{"c":14.91,"h":15,"l":14.91,"n":57,"o":15,"t":"2026-10-08T17:45:00Z","v":1998,"vw":14.96298},{"c":14.96,"h":14.96,"l":14.91,"n":53,"o":14.93,"t":"2026-10-08T18:00:00Z","v":1651,"vw":14.925276},{"c":15.04,"h":15.04,"l":14.92,"n":93,"o":14.94,"t":"2026-10-08T18:15:00Z","v":6676,"vw":14.971868},{"c":15.05,"h":15.05,"l":15.02,"n":70,"o":15.03,"t":"2026-10-08T18:30:00Z","v":2565,"vw":15.03869},{"c":15.075,"h":15.08,"l":15.02,"n":133,"o":15.02,"t":"2026-10-08T18:45:00Z","v":8020,"vw":15.049812},{"c":15.13,"h":15.15,"l":15.04,"n":247,"o":15.075,"t":"2026-10-08T19:00:00Z","v":16231,"vw":15.084153},{"c":15.25,"h":15.28,"l":15.11,"n":356,"o":15.1319,"t":"2026-10-08T19:15:00Z","v":25754,"vw":15.19341},{"c":15.35,"h":15.355,"l":15.2796,"n":277,"o":15.2796,"t":"2026-10-08T19:30:00Z","v":19987,"vw":15.305045},{"c":15.3,"h":15.355,"l":15.265,"n":934,"o":15.34,"t":"2026-10-08T19:45:00Z","v":65623,"vw":15.30604},{"c":15.29,"h":15.29,"l":15.29,"n":5,"o":15.29,"t":"2026-10-08T20:00:00Z","v":21903,"vw":15.29},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-08T21:15:00Z","v":200,"vw":15.32},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-08T21:30:00Z","v":301,"vw":15.38},{"c":15.535,"h":15.68,"l":15.36,"n":38,"o":15.36,"t":"2026-10-09T13:30:00Z","v":4245,"vw":15.491213},{"c":15.59,"h":15.602,"l":15.51,"n":43,"o":15.59,"t":"2026-10-09T13:45:00Z","v":3976,"vw":15.55261},{"c":15.55,"h":15.5675,"l":15.55,"n":83,"o":15.5675,"t":"2026-10-09T14:00:00Z","v":3200,"vw":15.553587},{"c":15.56,"h":15.59,"l":15.545,"n":68,"o":15.545,"t":"2026-10-09T14:15:00Z","v":2662,"vw":15.568797},{"c":15.51,"h":15.56,"l":15.47,"n":93,"o":15.56,"t":"2026-10-09T14:30:00Z","v":4864,"vw":15.510056},{"c":15.5,"h":15.54,"l":15.48,"n":181,"o":15.5,"t":"2026-10-09T14:45:00Z","v":14542,"vw":15.504858},{"c":15.4,"h":15.49,"l":15.395,"n":44,"o":15.49,"t":"2026-10-09T15:00:00Z","v":2985,"vw":15.422589},{"c":15.41,"h":15.41,"l":15.41,"n":4,"o":15.41,"t":"2026-10-09T15:15:00Z","v":310,"vw":15.41},{"c":15.42,"h":15.445,"l":15.42,"n":90,"o":15.43,"t":"2026-10-09T15:30:00Z","v":4137,"vw":15.426151},{"c":15.48,"h":15.48,"l":15.39,"n":122,"o":15.4,"t":"2026-10-09T15:45:00Z","v":11243,"vw":15.429592},{"c":15.45,"h":15.49,"l":15.415,"n":175,"o":15.47,"t":"2026-10-09T16:00:00Z","v":14417,"vw":15.449988},{"c":15.42,"h":15.46,"l":15.41,"n":141,"o":15.45,"t":"2026-10-09T16:15:00Z","v":8423,"vw":15.444348},{"c":15.44,"h":15.44,"l":15.42,"n":90,"o":15.43,"t":"2026-10-09T16:30:00Z","v":5727,"vw":15.433576},{"c":15.42,"h":15.45,"l":15.42,"n":72,"o":15.45,"t":"2026-10-09T16:45:00Z","v":3156,"vw":15.436984},{"c":15.385,"h":15.435,"l":15.385,"n":75,"o":15.43,"t":"2026-10-09T17:00:00Z","v":4099,"vw":15.425048},{"c":15.3365,"h":15.36,"l":15.3365,"n":67,"o":15.36,"t":"2026-10-09T17:15:00Z","v":2857,"vw":15.356666},{"c":15.35,"h":15.3696,"l":15.35,"n":55,"o":15.36,"t":"2026-10-09T17:30:00Z","v":1849,"vw":15.359003},{"c":15.35,"h":15.36,"l":15.35,"n":42,"o":15.36,"t":"2026-10-09T17:45:00Z","v":1439,"vw":15.355714},{"c":15.51,"h":15.51,"l":15.36,"n":144,"o":15.36,"t":"2026-10-09T18:00:00Z","v":5794,"vw":15.448325},{"c":15.58,"h":15.61,"l":15.515,"n":220,"o":15.515,"t":"2026-10-09T18:15:00Z","v":8049,"vw":15.573994},{"c":15.64,"h":15.65,"l":15.59,"n":284,"o":15.59,"t":"2026-10-09T18:30:00Z","v":11654,"vw":15.622321},{"c":15.69,"h":15.72,"l":15.65,"n":243,"o":15.65,"t":"2026-10-09T18:45:00Z","v":11404,"vw":15.686922},{"c":15.67,"h":15.74,"l":15.665,"n":275,"o":15.69,"t":"2026-10-09T19:00:00Z","v":16998,"vw":15.708454},{"c":15.755,"h":15.78,"l":15.7,"n":263,"o":15.705,"t":"2026-10-09T19:15:00Z","v":15780,"vw":15.748499},{"c":15.73,"h":15.85,"l":15.72,"n":664,"o":15.76,"t":"2026-10-09T19:30:00Z","v":37655,"vw":15.789034},{"c":15.73,"h":15.85,"l":15.67,"n":1867,"o":15.73,"t":"2026-10-09T19:45:00Z","v":133322,"vw":15.725136},{"c":15.53,"h":15.76,"l":15.53,"n":29,"o":15.73,"t":"2026-10-09T20:00:00Z","v":195260,"vw":15.727283},{"c":15.525,"h":15.73,"l":15.525,"n":47,"o":15.62,"t":"2026-10-12T13:30:00Z","v":6774,"vw":15.623292},{"c":15.37,"h":15.43,"l":15.37,"n":33,"o":15.43,"t":"2026-10-12T13:45:00Z","v":1474,"vw":15.404797},{"c":15.3,"h":15.39,"l":15.3,"n":20,"o":15.33,"t":"2026-10-12T14:00:00Z","v":3921,"vw":15.334021},{"c":15.365,"h":15.365,"l":15.33,"n":20,"o":15.33,"t":"2026-10-12T14:15:00Z","v":1074,"vw":15.345},{"c":15.2118,"h":15.365,"l":15.2118,"n":68,"o":15.365,"t":"2026-10-12T14:30:00Z","v":5082,"vw":15.31484},{"c":15.245,"h":15.2699,"l":15.22,"n":25,"o":15.22,"t":"2026-10-12T14:45:00Z","v":916,"vw":15.2407},{"c":15.21,"h":15.25,"l":15.19,"n":11,"o":15.19,"t":"2026-10-12T15:00:00Z","v":542,"vw":15.22065},{"c":15.34,"h":15.34,"l":15.245,"n":102,"o":15.27,"t":"2026-10-12T15:15:00Z","v":6758,"vw":15.283649},{"c":15.385,"h":15.385,"l":15.32,"n":31,"o":15.35,"t":"2026-10-12T15:30:00Z","v":1859,"vw":15.372875},{"c":15.3,"h":15.35,"l":15.3,"n":35,"o":15.35,"t":"2026-10-12T15:45:00Z","v":2010,"vw":15.341324},{"c":15.345,"h":15.37,"l":15.3,"n":47,"o":15.3,"t":"2026-10-12T16:00:00Z","v":2548,"vw":15.344156},{"c":15.315,"h":15.33,"l":15.265,"n":78,"o":15.33,"t":"2026-10-12T16:15:00Z","v":5782,"vw":15.307117},{"c":15.345,"h":15.35,"l":15.315,"n":34,"o":15.315,"t":"2026-10-12T16:30:00Z","v":2022,"vw":15.331154},{"c":15.38,"h":15.38,"l":15.38,"n":18,"o":15.38,"t":"2026-10-12T16:45:00Z","v":671,"vw":15.38},{"c":15.32,"h":15.36,"l":15.305,"n":87,"o":15.35,"t":"2026-10-12T17:00:00Z","v":5747,"vw":15.341564},{"c":15.283,"h":15.3,"l":15.283,"n":10,"o":15.3,"t":"2026-10-12T17:15:00Z","v":337,"vw":15.290265},{"c":15.32,"h":15.32,"l":15.295,"n":50,"o":15.31,"t":"2026-10-12T17:30:00Z","v":2534,"vw":15.303796},{"c":15.32,"h":15.32,"l":15.32,"n":20,"o":15.32,"t":"2026-10-12T17:45:00Z","v":818,"vw":15.32},{"c":15.27,"h":15.32,"l":15.245,"n":82,"o":15.3,"t":"2026-10-12T18:00:00Z","v":3908,"vw":15.272212},{"c":15.285,"h":15.3,"l":15.28,"n":27,"o":15.28,"t":"2026-10-12T18:15:00Z","v":4364,"vw":15.285831},{"c":15.28,"h":15.325,"l":15.254,"n":101,"o":15.28,"t":"2026-10-12T18:30:00Z","v":5217,"vw":15.280944},{"c":15.245,"h":15.28,"l":15.245,"n":64,"o":15.26,"t":"2026-10-12T18:45:00Z","v":3506,"vw":15.256639},{"c":15.29,"h":15.31,"l":15.22,"n":165,"o":15.25,"t":"2026-10-12T19:00:00Z","v":9352,"vw":15.257254},{"c":15.26,"h":15.3,"l":15.26,"n":62,"o":15.2701,"t":"2026-10-12T19:15:00Z","v":3245,"vw":15.283261},{"c":15.34,"h":15.34,"l":15.23,"n":320,"o":15.25,"t":"2026-10-12T19:30:00Z","v":18597,"vw":15.266356},{"c":15.36,"h":15.37,"l":15.28,"n":800,"o":15.35,"t":"2026-10-12T19:45:00Z","v":55730,"vw":15.344152},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-12T20:00:00Z","v":19108,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T20:30:00Z","v":395,"vw":15.35},{"c":15.48,"h":15.605,"l":15.27,"n":91,"o":15.5,"t":"2026-10-13T13:30:00Z","v":11350,"vw":15.514},{"c":15.46,"h":15.5,"l":15.46,"n":42,"o":15.48,"t":"2026-10-13T13:45:00Z","v":3979,"vw":15.465393},{"c":15.285,"h":15.44,"l":15.285,"n":36,"o":15.43,"t":"2026-10-13T14:00:00Z","v":5312,"vw":15.337958},{"c":15.22,"h":15.3599,"l":15.22,"n":99,"o":15.31,"t":"2026-10-13T14:15:00Z","v":3872,"vw":15.306724},{"c":15.23,"h":15.28,"l":15.115,"n":98,"o":15.28,"t":"2026-10-13T14:30:00Z","v":8243,"vw":15.189906},{"c":15.33,"h":15.33,"l":15.28,"n":44,"o":15.3,"t":"2026-10-13T14:45:00Z","v":1549,"vw":15.305074},{"c":15.405,"h":15.405,"l":15.32,"n":18,"o":15.32,"t":"2026-10-13T15:00:00Z","v":1764,"vw":15.334851},{"c":15.394,"h":15.405,"l":15.37,"n":58,"o":15.4,"t":"2026-10-13T15:15:00Z","v":11652,"vw":15.392252},{"c":15.22,"h":15.37,"l":15.195,"n":62,"o":15.37,"t":"2026-10-13T15:30:00Z","v":2018,"vw":15.316815},{"c":15.19,"h":15.19,"l":15.14,"n":26,"o":15.18,"t":"2026-10-13T15:45:00Z","v":1134,"vw":15.17595},{"c":15.27,"h":15.27,"l":15.185,"n":164,"o":15.19,"t":"2026-10-13T16:00:00Z","v":23306,"vw":15.232937},{"c":15.26,"h":15.26,"l":15.26,"n":11,"o":15.26,"t":"2026-10-13T16:15:00Z","v":256,"vw":15.26},{"c":15.1702,"h":15.23,"l":15.1702,"n":22,"o":15.23,"t":"2026-10-13T16:30:00Z","v":960,"vw":15.191159},{"c":15.1351,"h":15.215,"l":15.1,"n":58,"o":15.215,"t":"2026-10-13T16:45:00Z","v":13478,"vw":15.158983},{"c":15.11,"h":15.135,"l":15.11,"n":9,"o":15.135,"t":"2026-10-13T17:00:00Z","v":1238,"vw":15.132727},{"c":15.1306,"h":15.135,"l":15.08,"n":57,"o":15.135,"t":"2026-10-13T17:15:00Z","v":2128,"vw":15.107912},{"c":15.09,"h":15.09,"l":15.09,"n":15,"o":15.09,"t":"2026-10-13T17:30:00Z","v":358,"vw":15.09},{"c":15.04,"h":15.1082,"l":15.04,"n":19,"o":15.059,"t":"2026-10-13T17:45:00Z","v":2930,"vw":15.061618},{"c":15.1,"h":15.14,"l":15.0486,"n":73,"o":15.0486,"t":"2026-10-13T18:00:00Z","v":2364,"vw":15.100839},{"c":15,"h":15.14,"l":15,"n":63,"o":15.14,"t":"2026-10-13T18:15:00Z","v":12767,"vw":15.056626},{"c":14.98,"h":15.05,"l":14.96,"n":188,"o":15,"t":"2026-10-13T18:30:00Z","v":35573,"vw":15.009643},{"c":15.005,"h":15.03,"l":14.96,"n":121,"o":14.96,"t":"2026-10-13T18:45:00Z","v":4012,"vw":15.002785},{"c":15.09,"h":15.09,"l":15.01,"n":139,"o":15.03,"t":"2026-10-13T19:00:00Z","v":8927,"vw":15.035136},{"c":15.04,"h":15.095,"l":15.04,"n":62,"o":15.09,"t":"2026-10-13T19:15:00Z","v":11132,"vw":15.068388},{"c":15.04,"h":15.1,"l":15.04,"n":113,"o":15.07,"t":"2026-10-13T19:30:00Z","v":3288,"vw":15.067313},{"c":15.1,"h":15.12,"l":15.05,"n":370,"o":15.08,"t":"2026-10-13T19:45:00Z","v":22926,"vw":15.079916},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-13T20:00:00Z","v":13396,"vw":15.07},{"c":14.915,"h":15.02,"l":14.855,"n":43,"o":14.99,"t":"2026-10-14T13:30:00Z","v":5272,"vw":14.934732},{"c":14.86,"h":14.98,"l":14.85,"n":46,"o":14.97,"t":"2026-10-14T13:45:00Z","v":11261,"vw":14.930692},{"c":14.83,"h":14.895,"l":14.83,"n":24,"o":14.895,"t":"2026-10-14T14:00:00Z","v":1864,"vw":14.84775},{"c":14.75,"h":14.77,"l":14.745,"n":12,"o":14.77,"t":"2026-10-14T14:15:00Z","v":1086,"vw":14.748433},{"c":14.76,"h":14.86,"l":14.76,"n":63,"o":14.81,"t":"2026-10-14T14:30:00Z","v":13385,"vw":14.827036},{"c":14.8,"h":14.87,"l":14.75,"n":115,"o":14.84,"t":"2026-10-14T14:45:00Z","v":16863,"vw":14.7771},{"c":14.791,"h":14.89,"l":14.77,"n":79,"o":14.82,"t":"2026-10-14T15:00:00Z","v":8837,"vw":14.843224},{"c":14.85,"h":14.85,"l":14.79,"n":27,"o":14.79,"t":"2026-10-14T15:15:00Z","v":1087,"vw":14.813077},{"c":14.81,"h":14.81,"l":14.775,"n":10,"o":14.79,"t":"2026-10-14T15:45:00Z","v":491,"vw":14.79284},{"c":14.795,"h":14.81,"l":14.79,"n":28,"o":14.79,"t":"2026-10-14T16:00:00Z","v":1008,"vw":14.798125},{"c":14.79,"h":14.81,"l":14.79,"n":15,"o":14.81,"t":"2026-10-14T16:15:00Z","v":451,"vw":14.79578},{"c":14.78,"h":14.8,"l":14.775,"n":38,"o":14.78,"t":"2026-10-14T16:30:00Z","v":1643,"vw":14.789788},{"c":14.76,"h":14.81,"l":14.76,"n":58,"o":14.81,"t":"2026-10-14T16:45:00Z","v":2314,"vw":14.770407},{"c":14.7,"h":14.73,"l":14.64,"n":78,"o":14.7,"t":"2026-10-14T17:00:00Z","v":3433,"vw":14.68096},{"c":14.7,"h":14.72,"l":14.69,"n":70,"o":14.72,"t":"2026-10-14T17:15:00Z","v":1676,"vw":14.701041},{"c":14.69,"h":14.69,"l":14.67,"n":97,"o":14.68,"t":"2026-10-14T17:45:00Z","v":3020,"vw":14.682694},{"c":14.68,"h":14.72,"l":14.655,"n":112,"o":14.7,"t":"2026-10-14T18:00:00Z","v":5424,"vw":14.681491},{"c":14.685,"h":14.715,"l":14.67,"n":55,"o":14.7,"t":"2026-10-14T18:15:00Z","v":2763,"vw":14.696535},{"c":14.68,"h":14.7,"l":14.67,"n":82,"o":14.685,"t":"2026-10-14T18:30:00Z","v":3315,"vw":14.679336},{"c":14.6825,"h":14.73,"l":14.66,"n":203,"o":14.7,"t":"2026-10-14T18:45:00Z","v":15619,"vw":14.704445},{"c":14.72,"h":14.74,"l":14.7,"n":52,"o":14.7,"t":"2026-10-14T19:00:00Z","v":2805,"vw":14.721877},{"c":14.79,"h":14.81,"l":14.72,"n":235,"o":14.73,"t":"2026-10-14T19:15:00Z","v":33033,"vw":14.778433},{"c":14.795,"h":14.86,"l":14.78,"n":217,"o":14.79,"t":"2026-10-14T19:30:00Z","v":11495,"vw":14.822222},{"c":14.89,"h":14.89,"l":14.78,"n":593,"o":14.795,"t":"2026-10-14T19:45:00Z","v":37195,"vw":14.847764},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-14T20:00:00Z","v":20353,"vw":14.89},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T12:45:00Z","v":100,"vw":14},{"c":14.915,"h":14.915,"l":14.82,"n":9,"o":14.82,"t":"2026-10-15T13:30:00Z","v":520,"vw":14.873977},{"c":15.04,"h":15.04,"l":14.735,"n":48,"o":14.78,"t":"2026-10-15T13:45:00Z","v":3365,"vw":14.886853},{"c":15.28,"h":15.32,"l":15.15,"n":100,"o":15.15,"t":"2026-10-15T14:00:00Z","v":6505,"vw":15.225814},{"c":15.19,"h":15.31,"l":15.18,"n":65,"o":15.28,"t":"2026-10-15T14:15:00Z","v":5058,"vw":15.226294},{"c":15.19,"h":15.235,"l":15.19,"n":31,"o":15.235,"t":"2026-10-15T14:30:00Z","v":5355,"vw":15.193142},{"c":15.315,"h":15.34,"l":15.265,"n":82,"o":15.265,"t":"2026-10-15T14:45:00Z","v":5095,"vw":15.313966},{"c":15.46,"h":15.525,"l":15.35,"n":142,"o":15.37,"t":"2026-10-15T15:00:00Z","v":8587,"vw":15.43157},{"c":15.4307,"h":15.465,"l":15.4307,"n":12,"o":15.465,"t":"2026-10-15T15:15:00Z","v":383,"vw":15.44719},{"c":15.47,"h":15.47,"l":15.415,"n":29,"o":15.45,"t":"2026-10-15T15:30:00Z","v":2048,"vw":15.443799},{"c":15.49,"h":15.5,"l":15.47,"n":53,"o":15.47,"t":"2026-10-15T15:45:00Z","v":1350,"vw":15.493631},{"c":15.4268,"h":15.48,"l":15.4268,"n":35,"o":15.48,"t":"2026-10-15T16:00:00Z","v":1520,"vw":15.4476},{"c":15.42,"h":15.42,"l":15.3846,"n":52,"o":15.3846,"t":"2026-10-15T16:15:00Z","v":2239,"vw":15.407344},{"c":15.575,"h":15.61,"l":15.42,"n":143,"o":15.42,"t":"2026-10-15T16:30:00Z","v":6682,"vw":15.504175},{"c":15.5878,"h":15.615,"l":15.5878,"n":93,"o":15.6,"t":"2026-10-15T16:45:00Z","v":4007,"vw":15.605658},{"c":15.635,"h":15.65,"l":15.625,"n":26,"o":15.65,"t":"2026-10-15T17:00:00Z","v":2791,"vw":15.629559},{"c":15.625,"h":15.66,"l":15.61,"n":58,"o":15.65,"t":"2026-10-15T17:15:00Z","v":3531,"vw":15.627729},{"c":15.625,"h":15.645,"l":15.59,"n":34,"o":15.64,"t":"2026-10-15T17:30:00Z","v":1710,"vw":15.62336},{"c":15.73,"h":15.75,"l":15.5986,"n":103,"o":15.6016,"t":"2026-10-15T17:45:00Z","v":6968,"vw":15.668583},{"c":15.67,"h":15.71,"l":15.67,"n":149,"o":15.71,"t":"2026-10-15T18:00:00Z","v":8198,"vw":15.691648},{"c":15.705,"h":15.71,"l":15.67,"n":155,"o":15.685,"t":"2026-10-15T18:30:00Z","v":13906,"vw":15.680553},{"c":15.74,"h":15.75,"l":15.71,"n":104,"o":15.71,"t":"2026-10-15T18:45:00Z","v":5191,"vw":15.729255},{"c":15.725,"h":15.76,"l":15.71,"n":136,"o":15.74,"t":"2026-10-15T19:00:00Z","v":7110,"vw":15.725986},{"c":15.715,"h":15.74,"l":15.71,"n":141,"o":15.735,"t":"2026-10-15T19:15:00Z","v":3893,"vw":15.730814},{"c":15.77,"h":15.77,"l":15.73,"n":199,"o":15.74,"t":"2026-10-15T19:30:00Z","v":8428,"vw":15.751593},{"c":15.735,"h":15.82,"l":15.69,"n":627,"o":15.77,"t":"2026-10-15T19:45:00Z","v":36095,"vw":15.757441},{"c":15.76,"h":15.76,"l":15.76,"n":5,"o":15.76,"t":"2026-10-15T20:00:00Z","v":20944,"vw":15.76},{"c":15.6813,"h":15.745,"l":15.55,"n":27,"o":15.74,"t":"2026-10-16T13:30:00Z","v":1142,"vw":15.714795},{"c":15.68,"h":15.7,"l":15.65,"n":27,"o":15.7,"t":"2026-10-16T13:45:00Z","v":1772,"vw":15.677877},{"c":15.67,"h":15.69,"l":15.665,"n":13,"o":15.69,"t":"2026-10-16T14:00:00Z","v":584,"vw":15.67625},{"c":15.61,"h":15.63,"l":15.61,"n":33,"o":15.63,"t":"2026-10-16T14:15:00Z","v":2139,"vw":15.622419},{"c":15.565,"h":15.57,"l":15.52,"n":40,"o":15.55,"t":"2026-10-16T14:30:00Z","v":2232,"vw":15.552744},{"c":15.72,"h":15.72,"l":15.515,"n":161,"o":15.525,"t":"2026-10-16T15:00:00Z","v":18755,"vw":15.628577},{"c":15.73,"h":15.74,"l":15.68,"n":52,"o":15.695,"t":"2026-10-16T15:15:00Z","v":1887,"vw":15.718077},{"c":15.765,"h":15.765,"l":15.7,"n":29,"o":15.73,"t":"2026-10-16T15:30:00Z","v":6095,"vw":15.703795},{"c":15.81,"h":15.84,"l":15.77,"n":91,"o":15.795,"t":"2026-10-16T15:45:00Z","v":4961,"vw":15.806882},{"c":15.79,"h":15.83,"l":15.79,"n":21,"o":15.81,"t":"2026-10-16T16:00:00Z","v":559,"vw":15.81},{"c":15.775,"h":15.845,"l":15.775,"n":69,"o":15.82,"t":"2026-10-16T16:15:00Z","v":4665,"vw":15.790916},{"c":15.77,"h":15.77,"l":15.75,"n":47,"o":15.77,"t":"2026-10-16T16:30:00Z","v":1560,"vw":15.763333},{"c":15.73,"h":15.785,"l":15.73,"n":37,"o":15.785,"t":"2026-10-16T16:45:00Z","v":2228,"vw":15.755914},{"c":15.6,"h":15.736,"l":15.6,"n":59,"o":15.73,"t":"2026-10-16T17:00:00Z","v":3187,"vw":15.723333},{"c":15.46,"h":15.59,"l":15.42,"n":162,"o":15.59,"t":"2026-10-16T17:15:00Z","v":14994,"vw":15.487961},{"c":15.48,"h":15.48,"l":15.38,"n":39,"o":15.38,"t":"2026-10-16T17:30:00Z","v":1979,"vw":15.424103},{"c":15.465,"h":15.49,"l":15.463,"n":32,"o":15.49,"t":"2026-10-16T17:45:00Z","v":1403,"vw":15.4737},{"c":15.44,"h":15.45,"l":15.44,"n":12,"o":15.45,"t":"2026-10-16T18:00:00Z","v":242,"vw":15.445},{"c":15.39,"h":15.4599,"l":15.36,"n":24,"o":15.4599,"t":"2026-10-16T18:15:00Z","v":1627,"vw":15.393015},{"c":15.38,"h":15.38,"l":15.375,"n":17,"o":15.375,"t":"2026-10-16T18:30:00Z","v":457,"vw":15.37875},{"c":15.35,"h":15.4199,"l":15.35,"n":69,"o":15.39,"t":"2026-10-16T18:45:00Z","v":3407,"vw":15.384563},{"c":15.35,"h":15.35,"l":15.3,"n":97,"o":15.34,"t":"2026-10-16T19:00:00Z","v":3705,"vw":15.327462},{"c":15.355,"h":15.378,"l":15.35,"n":109,"o":15.365,"t":"2026-10-16T19:15:00Z","v":6162,"vw":15.360895},{"c":15.27,"h":15.38,"l":15.24,"n":141,"o":15.355,"t":"2026-10-16T19:30:00Z","v":3737,"vw":15.301313},{"c":15.34,"h":15.36,"l":15.255,"n":342,"o":15.27,"t":"2026-10-16T19:45:00Z","v":12114,"vw":15.321093},{"c":15.34,"h":15.34,"l":15.34,"n":5,"o":15.34,"t":"2026-10-16T20:00:00Z","v":11005,"vw":15.34},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-16T20:30:00Z","v":175,"vw":15.34},{"c":15.345,"h":15.47,"l":15.345,"n":29,"o":15.4,"t":"2026-10-19T13:30:00Z","v":1902,"vw":15.389822},{"c":15.22,"h":15.387,"l":15.132,"n":34,"o":15.387,"t":"2026-10-19T13:45:00Z","v":2687,"vw":15.229941},{"c":15.195,"h":15.195,"l":15.195,"n":2,"o":15.195,"t":"2026-10-19T14:00:00Z","v":101,"vw":15.195},{"c":15.161,"h":15.19,"l":15.155,"n":15,"o":15.19,"t":"2026-10-19T14:15:00Z","v":634,"vw":15.171377},{"c":15.25,"h":15.27,"l":15.23,"n":56,"o":15.23,"t":"2026-10-19T14:30:00Z","v":2279,"vw":15.242432},{"c":15.235,"h":15.26,"l":15.235,"n":7,"o":15.26,"t":"2026-10-19T14:45:00Z","v":309,"vw":15.2475},{"c":15.2001,"h":15.26,"l":15.2001,"n":31,"o":15.21,"t":"2026-10-19T15:00:00Z","v":4243,"vw":15.207229},{"c":15.235,"h":15.235,"l":15.235,"n":9,"o":15.235,"t":"2026-10-19T15:15:00Z","v":456,"vw":15.235},{"c":15.2,"h":15.25,"l":15.2,"n":25,"o":15.25,"t":"2026-10-19T15:30:00Z","v":829,"vw":15.226392},{"c":15.19,"h":15.19,"l":15.16,"n":31,"o":15.16,"t":"2026-10-19T15:45:00Z","v":918,"vw":15.182941},{"c":15.145,"h":15.17,"l":15.145,"n":24,"o":15.15,"t":"2026-10-19T16:00:00Z","v":995,"vw":15.150531},{"c":15.19,"h":15.26,"l":15.17,"n":218,"o":15.17,"t":"2026-10-19T16:15:00Z","v":17977,"vw":15.189265},{"c":15.12,"h":15.2257,"l":15.12,"n":14,"o":15.17,"t":"2026-10-19T16:30:00Z","v":720,"vw":15.164598},{"c":15.13,"h":15.14,"l":15.0962,"n":22,"o":15.14,"t":"2026-10-19T16:45:00Z","v":783,"vw":15.122913},{"c":15.13,"h":15.13,"l":15.13,"n":7,"o":15.13,"t":"2026-10-19T17:00:00Z","v":339,"vw":15.13},{"c":15.095,"h":15.1392,"l":15.095,"n":7,"o":15.1092,"t":"2026-10-19T17:15:00Z","v":757,"vw":15.110691},{"c":15.0918,"h":15.13,"l":15.09,"n":32,"o":15.12,"t":"2026-10-19T17:30:00Z","v":1980,"vw":15.11603},{"c":15.115,"h":15.14,"l":15.1,"n":49,"o":15.14,"t":"2026-10-19T17:45:00Z","v":1888,"vw":15.113334},{"c":15.11,"h":15.11,"l":15.11,"n":22,"o":15.11,"t":"2026-10-19T18:00:00Z","v":297,"vw":15.11},{"c":15.07,"h":15.11,"l":15.07,"n":33,"o":15.085,"t":"2026-10-19T18:15:00Z","v":1322,"vw":15.098534},{"c":15.13,"h":15.15,"l":15.05,"n":91,"o":15.05,"t":"2026-10-19T18:30:00Z","v":4354,"vw":15.098506},{"c":15.1,"h":15.115,"l":15.09,"n":36,"o":15.115,"t":"2026-10-19T18:45:00Z","v":1758,"vw":15.107458},{"c":15.1124,"h":15.165,"l":15.09,"n":95,"o":15.09,"t":"2026-10-19T19:00:00Z","v":4862,"vw":15.135762},{"c":15.11,"h":15.1696,"l":15.11,"n":90,"o":15.11,"t":"2026-10-19T19:15:00Z","v":4558,"vw":15.130122},{"c":15.2,"h":15.21,"l":15.16,"n":89,"o":15.16,"t":"2026-10-19T19:30:00Z","v":3466,"vw":15.182111},{"c":15.2,"h":15.22,"l":15.185,"n":331,"o":15.22,"t":"2026-10-19T19:45:00Z","v":14690,"vw":15.200403},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-19T20:00:00Z","v":991211,"vw":15.21},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-19T21:45:00Z","v":110,"vw":15.46},{"c":15.27,"h":15.565,"l":15.25,"n":53,"o":15.34,"t":"2026-10-20T13:30:00Z","v":10524,"vw":15.378495},{"c":15.615,"h":15.615,"l":15.3,"n":49,"o":15.405,"t":"2026-10-20T13:45:00Z","v":8818,"vw":15.49619},{"c":15.55,"h":15.59,"l":15.55,"n":21,"o":15.59,"t":"2026-10-20T14:00:00Z","v":1182,"vw":15.564283},{"c":15.59,"h":15.59,"l":15.565,"n":30,"o":15.565,"t":"2026-10-20T14:15:00Z","v":603,"vw":15.575},{"c":15.575,"h":15.575,"l":15.575,"n":3,"o":15.575,"t":"2026-10-20T14:30:00Z","v":116,"vw":15.575},{"c":15.57,"h":15.58,"l":15.57,"n":23,"o":15.58,"t":"2026-10-20T14:45:00Z","v":443,"vw":15.575},{"c":15.62,"h":15.63,"l":15.58,"n":78,"o":15.62,"t":"2026-10-20T15:00:00Z","v":3560,"vw":15.618898},{"c":15.64,"h":15.64,"l":15.57,"n":33,"o":15.57,"t":"2026-10-20T15:15:00Z","v":3681,"vw":15.575758},{"c":15.5408,"h":15.61,"l":15.5408,"n":22,"o":15.59,"t":"2026-10-20T15:30:00Z","v":1294,"vw":15.555363},{"c":15.58,"h":15.59,"l":15.52,"n":51,"o":15.59,"t":"2026-10-20T15:45:00Z","v":12365,"vw":15.531682},{"c":15.58,"h":15.58,"l":15.51,"n":64,"o":15.5551,"t":"2026-10-20T16:00:00Z","v":4139,"vw":15.544873},{"c":15.48,"h":15.5696,"l":15.48,"n":59,"o":15.56,"t":"2026-10-20T16:15:00Z","v":4707,"vw":15.528307},{"c":15.4507,"h":15.485,"l":15.4501,"n":26,"o":15.46,"t":"2026-10-20T16:30:00Z","v":1746,"vw":15.458076},{"c":15.45,"h":15.51,"l":15.45,"n":65,"o":15.4603,"t":"2026-10-20T16:45:00Z","v":3253,"vw":15.462555},{"c":15.46,"h":15.46,"l":15.4359,"n":19,"o":15.45,"t":"2026-10-20T17:00:00Z","v":3442,"vw":15.456955},{"c":15.48,"h":15.48,"l":15.4301,"n":14,"o":15.4301,"t":"2026-10-20T17:15:00Z","v":772,"vw":15.437363},{"c":15.52,"h":15.52,"l":15.52,"n":16,"o":15.52,"t":"2026-10-20T17:30:00Z","v":1290,"vw":15.52},{"c":15.53,"h":15.55,"l":15.52,"n":24,"o":15.52,"t":"2026-10-20T17:45:00Z","v":617,"vw":15.52883},{"c":15.47,"h":15.54,"l":15.47,"n":82,"o":15.54,"t":"2026-10-20T18:00:00Z","v":7088,"vw":15.518387},{"c":15.435,"h":15.51,"l":15.435,"n":74,"o":15.49,"t":"2026-10-20T18:15:00Z","v":5230,"vw":15.479138},{"c":15.38,"h":15.465,"l":15.375,"n":109,"o":15.43,"t":"2026-10-20T18:30:00Z","v":5935,"vw":15.416757},{"c":15.41,"h":15.53,"l":15.395,"n":217,"o":15.4,"t":"2026-10-20T18:45:00Z","v":14526,"vw":15.455554},{"c":15.355,"h":15.43,"l":15.355,"n":118,"o":15.43,"t":"2026-10-20T19:00:00Z","v":8637,"vw":15.402043},{"c":15.35,"h":15.37,"l":15.3201,"n":189,"o":15.355,"t":"2026-10-20T19:15:00Z","v":11559,"vw":15.349531},{"c":15.37,"h":15.38,"l":15.3101,"n":99,"o":15.3101,"t":"2026-10-20T19:30:00Z","v":5931,"vw":15.35215},{"c":15.37,"h":15.43,"l":15.37,"n":453,"o":15.39,"t":"2026-10-20T19:45:00Z","v":24119,"vw":15.393058},{"c":15.39,"h":15.39,"l":15.39,"n":6,"o":15.39,"t":"2026-10-20T20:00:00Z","v":21136,"vw":15.39},{"c":15.32,"h":15.38,"l":15.3,"n":28,"o":15.38,"t":"2026-10-21T13:30:00Z","v":2448,"vw":15.327364},{"c":15.32,"h":15.33,"l":15.315,"n":23,"o":15.33,"t":"2026-10-21T13:45:00Z","v":3286,"vw":15.320584},{"c":15.135,"h":15.26,"l":15.13,"n":76,"o":15.21,"t":"2026-10-21T14:00:00Z","v":14815,"vw":15.207332},{"c":15.22,"h":15.23,"l":15.21,"n":18,"o":15.23,"t":"2026-10-21T14:15:00Z","v":623,"vw":15.218078},{"c":15.22,"h":15.22,"l":15.1874,"n":6,"o":15.1874,"t":"2026-10-21T14:30:00Z","v":906,"vw":15.191022},{"c":15.2,"h":15.23,"l":15.1167,"n":18,"o":15.22,"t":"2026-10-21T14:45:00Z","v":4692,"vw":15.226136},{"c":15.1001,"h":15.2399,"l":15.1001,"n":14,"o":15.2399,"t":"2026-10-21T15:00:00Z","v":3938,"vw":15.18215},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-21T15:15:00Z","v":143,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-10-21T15:30:00Z","v":206,"vw":15.21},{"c":15.165,"h":15.2,"l":15.165,"n":5,"o":15.2,"t":"2026-10-21T15:45:00Z","v":319,"vw":15.176667},{"c":15.2,"h":15.2,"l":15.13,"n":69,"o":15.15,"t":"2026-10-21T16:15:00Z","v":4439,"vw":15.15872},{"c":15.17,"h":15.17,"l":15.12,"n":68,"o":15.12,"t":"2026-10-21T16:30:00Z","v":2878,"vw":15.153021},{"c":15.11,"h":15.16,"l":15.11,"n":8,"o":15.16,"t":"2026-10-21T16:45:00Z","v":1084,"vw":15.120758},{"c":15.1399,"h":15.1399,"l":15.1,"n":17,"o":15.1,"t":"2026-10-21T17:00:00Z","v":507,"vw":15.117609},{"c":15.05,"h":15.1,"l":15.04,"n":134,"o":15.085,"t":"2026-10-21T17:15:00Z","v":7530,"vw":15.065803},{"c":15.075,"h":15.09,"l":15.065,"n":59,"o":15.08,"t":"2026-10-21T17:30:00Z","v":2445,"vw":15.076338},{"c":15.085,"h":15.1,"l":15.07,"n":48,"o":15.09,"t":"2026-10-21T17:45:00Z","v":1820,"vw":15.091571},{"c":15.095,"h":15.11,"l":15.06,"n":41,"o":15.085,"t":"2026-10-21T18:00:00Z","v":1732,"vw":15.087317},{"c":15.06,"h":15.11,"l":15.045,"n":66,"o":15.09,"t":"2026-10-21T18:15:00Z","v":4338,"vw":15.07246},{"c":15.035,"h":15.0838,"l":15.035,"n":48,"o":15.0838,"t":"2026-10-21T18:30:00Z","v":1204,"vw":15.056731},{"c":14.93,"h":15.05,"l":14.93,"n":83,"o":15.035,"t":"2026-10-21T18:45:00Z","v":3235,"vw":15.013199},{"c":14.83,"h":14.91,"l":14.83,"n":91,"o":14.91,"t":"2026-10-21T19:00:00Z","v":3222,"vw":14.876905},{"c":14.945,"h":14.945,"l":14.81,"n":1006,"o":14.865,"t":"2026-10-21T19:15:00Z","v":43219,"vw":14.879924},{"c":14.91,"h":14.9638,"l":14.91,"n":172,"o":14.945,"t":"2026-10-21T19:30:00Z","v":5994,"vw":14.944263},{"c":14.91,"h":14.975,"l":14.875,"n":492,"o":14.975,"t":"2026-10-21T19:45:00Z","v":25260,"vw":14.923913},{"c":14.94,"h":14.94,"l":14.94,"n":4,"o":14.94,"t":"2026-10-21T20:00:00Z","v":13781,"vw":14.94},{"c":15.015,"h":15.015,"l":14.755,"n":26,"o":14.91,"t":"2026-10-22T13:30:00Z","v":3887,"vw":14.919542},{"c":15.07,"h":15.1183,"l":14.9834,"n":10,"o":14.9834,"t":"2026-10-22T13:45:00Z","v":2687,"vw":15.000296},{"c":15.015,"h":15.07,"l":15.015,"n":62,"o":15.07,"t":"2026-10-22T14:00:00Z","v":7474,"vw":15.040327},{"c":15.055,"h":15.12,"l":15.02,"n":74,"o":15.11,"t":"2026-10-22T14:15:00Z","v":4811,"vw":15.072347},{"c":14.98,"h":15.0699,"l":14.94,"n":22,"o":15.04,"t":"2026-10-22T14:30:00Z","v":1488,"vw":15.0014},{"c":14.995,"h":14.995,"l":14.995,"n":1,"o":14.995,"t":"2026-10-22T14:45:00Z","v":100,"vw":14.995},{"c":15.06,"h":15.1,"l":15.025,"n":39,"o":15.025,"t":"2026-10-22T15:00:00Z","v":2028,"vw":15.070651},{"c":15.055,"h":15.1238,"l":15.055,"n":10,"o":15.07,"t":"2026-10-22T15:15:00Z","v":559,"vw":15.079847},{"c":15.1,"h":15.1,"l":15.03,"n":17,"o":15.03,"t":"2026-10-22T15:30:00Z","v":684,"vw":15.076531},{"c":15.09,"h":15.155,"l":15.09,"n":8,"o":15.15,"t":"2026-10-22T15:45:00Z","v":2215,"vw":15.112025},{"c":15.085,"h":15.1699,"l":15.085,"n":28,"o":15.1699,"t":"2026-10-22T16:00:00Z","v":1464,"vw":15.130599},{"c":15.1,"h":15.1,"l":15.0701,"n":23,"o":15.0701,"t":"2026-10-22T16:15:00Z","v":5273,"vw":15.086195},{"c":14.93,"h":15.08,"l":14.93,"n":151,"o":15.0701,"t":"2026-10-22T16:30:00Z","v":13479,"vw":15.029855},{"c":14.94,"h":14.94,"l":14.94,"n":7,"o":14.94,"t":"2026-10-22T16:45:00Z","v":283,"vw":14.94},{"c":14.9301,"h":15.05,"l":14.91,"n":149,"o":14.92,"t":"2026-10-22T17:00:00Z","v":21757,"vw":14.964931},{"c":14.925,"h":15.01,"l":14.92,"n":134,"o":14.97,"t":"2026-10-22T17:15:00Z","v":18637,"vw":14.976574},{"c":14.945,"h":14.96,"l":14.93,"n":25,"o":14.96,"t":"2026-10-22T17:30:00Z","v":1226,"vw":14.940963},{"c":14.92,"h":14.92,"l":14.91,"n":19,"o":14.92,"t":"2026-10-22T17:45:00Z","v":710,"vw":14.917727},{"c":14.955,"h":14.96,"l":14.94,"n":34,"o":14.95,"t":"2026-10-22T18:00:00Z","v":2152,"vw":14.951723},{"c":14.94,"h":15,"l":14.94,"n":38,"o":14.96,"t":"2026-10-22T18:15:00Z","v":1594,"vw":14.977883},{"c":14.955,"h":14.97,"l":14.93,"n":55,"o":14.93,"t":"2026-10-22T18:30:00Z","v":1863,"vw":14.95295},{"c":14.93,"h":14.94,"l":14.925,"n":42,"o":14.925,"t":"2026-10-22T18:45:00Z","v":1777,"vw":14.932702},{"c":14.92,"h":14.96,"l":14.86,"n":381,"o":14.94,"t":"2026-10-22T19:00:00Z","v":29956,"vw":14.914897},{"c":14.89,"h":14.96,"l":14.88,"n":208,"o":14.935,"t":"2026-10-22T19:15:00Z","v":19217,"vw":14.938971},{"c":14.84,"h":14.955,"l":14.8,"n":341,"o":14.91,"t":"2026-10-22T19:30:00Z","v":26845,"vw":14.931647},{"c":14.85,"h":14.9,"l":14.8,"n":409,"o":14.84,"t":"2026-10-22T19:45:00Z","v":20323,"vw":14.857179},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-22T20:00:00Z","v":17861,"vw":14.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5239910660681537,"strike":21.86238832585192,"iv":1.3246849107482985,"gamma":0.05172767936624202,"theta":-0.027381955752924493,"vega":0.011645246780233586,"rho":0.00189202144248996,"breakevenPct":50.54727230612021},{"delta":0.25,"premium":0.4046651116294569,"strike":17.33922025991336,"iv":0.6972744751749417,"gamma":0.10787627457514162,"theta":-0.016250183272242587,"vega":0.012750816394535156,"rho":0.002569744509428305,"breakevenPct":19.326734173119174},{"delta":0.3,"premium":0.5462845718093969,"strike":16.922692435854714,"iv":0.7075710429856714,"gamma":0.11144175274908363,"theta":-0.0174164611796068,"vega":0.013400599800066646,"rho":0.003035438182793228,"breakevenPct":17.477989291621476},{"delta":0.35,"premium":0.6879040319893368,"strike":16.50616461179607,"iv":0.7178676107964012,"gamma":0.11500723092302566,"theta":-0.01858273908697101,"vega":0.014050383205598135,"rho":0.0035011318561581515,"breakevenPct":15.629244410123782},{"delta":0.4,"premium":0.829523492169277,"strike":16.08963678773742,"iv":0.728164178607131,"gamma":0.11857270909696768,"theta":-0.019749016994335223,"vega":0.014700166611129625,"rho":0.003966825529523075,"breakevenPct":13.780499528626084},{"delta":0.45,"premium":0.971142952349217,"strike":15.673108963678773,"iv":0.7384607464178607,"gamma":0.1221381872709097,"theta":-0.020915294901699435,"vega":0.015349950016661115,"rho":0.004432519202887997,"breakevenPct":11.93175464712839},{"delta":0.5,"premium":1.1127624125291569,"strike":15.256581139620128,"iv":0.7487573142285905,"gamma":0.12570366544485173,"theta":-0.022081572809063643,"vega":0.015999733422192602,"rho":0.004898212876252921,"breakevenPct":10.083009765630694},{"delta":0.55,"premium":1.3234960272417708,"strike":14.818388195232691,"iv":0.7666650397275823,"gamma":0.12408615209988651,"theta":-0.022603859250851305,"vega":0.01605856980703746,"rho":0.005312424947204262,"breakevenPct":8.553357245961406},{"delta":0.6,"premium":1.6451002648505484,"strike":14.345440786984488,"iv":0.7967823306848278,"gamma":0.11415425652667426,"theta":-0.022093076049943247,"vega":0.015169428679530838,"rho":0.005644051947617147,"breakevenPct":7.535582056725196},{"delta":0.65,"premium":1.9667045024593266,"strike":13.872493378736285,"iv":0.8268996216420734,"gamma":0.10422236095346199,"theta":-0.02158229284903519,"vega":0.014280287552024217,"rho":0.005975678948030033,"breakevenPct":6.517806867488983},{"delta":0.7,"premium":2.288308740068104,"strike":13.399545970488083,"iv":0.8570169125993189,"gamma":0.09429046538024974,"theta":-0.02107150964812713,"vega":0.013391146424517596,"rho":0.006307305948442917,"breakevenPct":5.500031678252773},{"delta":0.75,"premium":2.609912977676882,"strike":12.92659856223988,"iv":0.8871342035565645,"gamma":0.08435856980703746,"theta":-0.02056072644721907,"vega":0.012502005297010973,"rho":0.006638932948855803,"breakevenPct":4.482256489016559},{"delta":0.8,"premium":3.0425499366568793,"strike":12.354540880962368,"iv":0.947434168544004,"gamma":0.07290542620387172,"theta":-0.02024794294047478,"vega":0.011505565383261722,"rho":0.006886337857739408,"breakevenPct":3.54465916354572},{"delta":0.85,"premium":4.497141127033193,"strike":10.870264156088577,"iv":1.2855379291971043,"gamma":0.047450591549501764,"theta":-0.02175756478205417,"vega":0.00952153868185073,"rho":0.006358555760914746,"breakevenPct":3.345025441303109},{"delta":0.9,"premium":6.790183317701465,"strike":8.588055570880917,"iv":1.966795907631019,"gamma":0.023109614742429264,"theta":-0.02509052071326656,"vega":0.007264732486011266,"rho":0.005165202556319546,"breakevenPct":3.4178808916098355}],"put":[{"delta":0.1,"premium":0.7745279368055473,"strike":7.50524514660503,"iv":2.730382656064202,"gamma":0.015458934626052792,"theta":-0.03459013398226057,"vega":0.007303280821471802,"rho":-0.0017849655818481202,"breakevenPct":54.73626624210167},{"delta":0.15,"premium":0.49023831048549543,"strike":10.85373842163578,"iv":1.3317512292418923,"gamma":0.048268978769589764,"theta":-0.021459870850503198,"vega":0.009650365444217004,"rho":-0.002165805562339305,"breakevenPct":30.305984457630903},{"delta":0.2,"premium":0.40833481343428757,"strike":12.63333925373715,"iv":0.7920789919301224,"gamma":0.08417681159332327,"theta":-0.0152428968355758,"vega":0.01135931620601251,"rho":-0.002706717410648078,"breakevenPct":17.78746173300025},{"delta":0.25,"premium":0.5132399883572862,"strike":13.052959953429145,"iv":0.7547245607368384,"gamma":0.09875539109805317,"theta":-0.015412595978204203,"vega":0.01225305446735781,"rho":-0.0033792905408659745,"breakevenPct":15.67101570227398},{"delta":0.3,"premium":0.6181451632802849,"strike":13.47258065312114,"iv":0.7173701295435542,"gamma":0.1133339706027831,"theta":-0.015582295120832607,"vega":0.01314679272870311,"rho":-0.00405186367108387,"breakevenPct":13.554569671547712},{"delta":0.35,"premium":0.7230503382032836,"strike":13.892201352813133,"iv":0.6800156983502701,"gamma":0.127912550107513,"theta":-0.015751994263461012,"vega":0.01404053099004841,"rho":-0.0047244368013017665,"breakevenPct":11.438123640821445},{"delta":0.4,"premium":0.8279555131262822,"strike":14.311822052505129,"iv":0.642661267156986,"gamma":0.14249112961224292,"theta":-0.015921693406089416,"vega":0.01493426925139371,"rho":-0.005397009931519663,"breakevenPct":9.321677610095175},{"delta":0.45,"premium":0.9328606880492809,"strike":14.731442752197124,"iv":0.6053068359637018,"gamma":0.15706970911697285,"theta":-0.01609139254871782,"vega":0.01582800751273901,"rho":-0.006069583061737559,"breakevenPct":7.205231579368906},{"delta":0.5,"premium":1.0832439678284183,"strike":15.120643431635388,"iv":0.5780171581769438,"gamma":0.16359624664879355,"theta":-0.015751206434316354,"vega":0.016062198391420913,"rho":-0.006772574605855961,"breakevenPct":5.599196611923528},{"delta":0.55,"premium":1.3144772117962469,"strike":15.455764075067025,"iv":0.5686203753351207,"gamma":0.15580804289544234,"theta":-0.014504557640750669,"vega":0.015123860589812332,"rho":-0.007529643330241927,"breakevenPct":4.900559090310837},{"delta":0.6,"premium":1.545710455764075,"strike":15.79088471849866,"iv":0.5592235924932976,"gamma":0.14801983914209116,"theta":-0.013257908847184986,"vega":0.014185522788203755,"rho":-0.00828671205462789,"breakevenPct":4.201921568698149},{"delta":0.65,"premium":1.7769436997319037,"strike":16.126005361930297,"iv":0.5498268096514746,"gamma":0.14023163538873995,"theta":-0.012011260053619303,"vega":0.013247184986595174,"rho":-0.009043780779013858,"breakevenPct":3.5032840470854576},{"delta":0.7,"premium":2.008176943699732,"strike":16.46112600536193,"iv":0.5404300268096515,"gamma":0.13244343163538874,"theta":-0.01076461126005362,"vega":0.012308847184986597,"rho":-0.009800849503399822,"breakevenPct":2.8046465254727684},{"delta":0.75,"premium":2.2394101876675605,"strike":16.796246648793566,"iv":0.5310332439678284,"gamma":0.12465522788203753,"theta":-0.009517962466487935,"vega":0.011370509383378018,"rho":-0.01055791822778579,"breakevenPct":2.106009003860078},{"delta":0.8,"premium":2.470643431635389,"strike":17.1313672922252,"iv":0.5216364611260054,"gamma":0.11686702412868631,"theta":-0.00827131367292225,"vega":0.010432171581769437,"rho":-0.011314986952171755,"breakevenPct":1.4073714822473873},{"delta":0.85,"premium":2.7018766756032173,"strike":17.466487935656836,"iv":0.5122396782841823,"gamma":0.10907882037533512,"theta":-0.007024664879356568,"vega":0.009493833780160858,"rho":-0.012072055676557721,"breakevenPct":0.7087339606346976},{"delta":0.9,"premium":9.506310239650686,"strike":24.256310239650688,"iv":1.1929778833660498,"gamma":0.03564852456167428,"theta":-0.012376455448411854,"vega":0.007301390510810538,"rho":-0.018001550375191994,"breakevenPct":0.8069939475453882}]},"raw":{"call":[{"delta":0.2,"premium":0.5239910660681537,"strike":21.86238832585192,"iv":1.3246849107482985,"gamma":0.05172767936624202,"theta":-0.027381955752924493,"vega":0.011645246780233586,"rho":0.00189202144248996,"breakevenPct":50.54727230612021},{"delta":0.25,"premium":0.4046651116294569,"strike":17.33922025991336,"iv":0.6972744751749417,"gamma":0.10787627457514162,"theta":-0.016250183272242587,"vega":0.012750816394535156,"rho":0.002569744509428305,"breakevenPct":19.326734173119174},{"delta":0.3,"premium":0.5462845718093969,"strike":16.922692435854714,"iv":0.7075710429856714,"gamma":0.11144175274908363,"theta":-0.0174164611796068,"vega":0.013400599800066646,"rho":0.003035438182793228,"breakevenPct":17.477989291621476},{"delta":0.35,"premium":0.6879040319893368,"strike":16.50616461179607,"iv":0.7178676107964012,"gamma":0.11500723092302566,"theta":-0.01858273908697101,"vega":0.014050383205598135,"rho":0.0035011318561581515,"breakevenPct":15.629244410123782},{"delta":0.4,"premium":0.829523492169277,"strike":16.08963678773742,"iv":0.728164178607131,"gamma":0.11857270909696768,"theta":-0.019749016994335223,"vega":0.014700166611129625,"rho":0.003966825529523075,"breakevenPct":13.780499528626084},{"delta":0.45,"premium":0.971142952349217,"strike":15.673108963678773,"iv":0.7384607464178607,"gamma":0.1221381872709097,"theta":-0.020915294901699435,"vega":0.015349950016661115,"rho":0.004432519202887997,"breakevenPct":11.93175464712839},{"delta":0.5,"premium":1.1127624125291569,"strike":15.256581139620128,"iv":0.7487573142285905,"gamma":0.12570366544485173,"theta":-0.022081572809063643,"vega":0.015999733422192602,"rho":0.004898212876252921,"breakevenPct":10.083009765630694},{"delta":0.55,"premium":1.3234960272417708,"strike":14.818388195232691,"iv":0.7666650397275823,"gamma":0.12408615209988651,"theta":-0.022603859250851305,"vega":0.01605856980703746,"rho":0.005312424947204262,"breakevenPct":8.553357245961406},{"delta":0.6,"premium":1.6451002648505484,"strike":14.345440786984488,"iv":0.7967823306848278,"gamma":0.11415425652667426,"theta":-0.022093076049943247,"vega":0.015169428679530838,"rho":0.005644051947617147,"breakevenPct":7.535582056725196},{"delta":0.65,"premium":1.9667045024593266,"strike":13.872493378736285,"iv":0.8268996216420734,"gamma":0.10422236095346199,"theta":-0.02158229284903519,"vega":0.014280287552024217,"rho":0.005975678948030033,"breakevenPct":6.517806867488983},{"delta":0.7,"premium":2.288308740068104,"strike":13.399545970488083,"iv":0.8570169125993189,"gamma":0.09429046538024974,"theta":-0.02107150964812713,"vega":0.013391146424517596,"rho":0.006307305948442917,"breakevenPct":5.500031678252773},{"delta":0.75,"premium":2.609912977676882,"strike":12.92659856223988,"iv":0.8871342035565645,"gamma":0.08435856980703746,"theta":-0.02056072644721907,"vega":0.012502005297010973,"rho":0.006638932948855803,"breakevenPct":4.482256489016559},{"delta":0.8,"premium":3.0425499366568793,"strike":12.354540880962368,"iv":0.947434168544004,"gamma":0.07290542620387172,"theta":-0.02024794294047478,"vega":0.011505565383261722,"rho":0.006886337857739408,"breakevenPct":3.54465916354572},{"delta":0.85,"premium":4.497141127033193,"strike":10.870264156088577,"iv":1.2855379291971043,"gamma":0.047450591549501764,"theta":-0.02175756478205417,"vega":0.00952153868185073,"rho":0.006358555760914746,"breakevenPct":3.345025441303109},{"delta":0.9,"premium":6.790183317701465,"strike":8.588055570880917,"iv":1.966795907631019,"gamma":0.023109614742429264,"theta":-0.02509052071326656,"vega":0.007264732486011266,"rho":0.005165202556319546,"breakevenPct":3.4178808916098355}],"put":[{"delta":0.1,"premium":0.7745279368055473,"strike":7.50524514660503,"iv":2.730382656064202,"gamma":0.015458934626052792,"theta":-0.03459013398226057,"vega":0.007303280821471802,"rho":-0.0017849655818481202,"breakevenPct":54.73626624210167},{"delta":0.15,"premium":0.49023831048549543,"strike":10.85373842163578,"iv":1.3317512292418923,"gamma":0.048268978769589764,"theta":-0.021459870850503198,"vega":0.009650365444217004,"rho":-0.002165805562339305,"breakevenPct":30.305984457630903},{"delta":0.2,"premium":0.40833481343428757,"strike":12.63333925373715,"iv":0.7920789919301224,"gamma":0.08417681159332327,"theta":-0.0152428968355758,"vega":0.01135931620601251,"rho":-0.002706717410648078,"breakevenPct":17.78746173300025},{"delta":0.25,"premium":0.5132399883572862,"strike":13.052959953429145,"iv":0.7547245607368384,"gamma":0.09875539109805317,"theta":-0.015412595978204203,"vega":0.01225305446735781,"rho":-0.0033792905408659745,"breakevenPct":15.67101570227398},{"delta":0.3,"premium":0.6181451632802849,"strike":13.47258065312114,"iv":0.7173701295435542,"gamma":0.1133339706027831,"theta":-0.015582295120832607,"vega":0.01314679272870311,"rho":-0.00405186367108387,"breakevenPct":13.554569671547712},{"delta":0.35,"premium":0.7230503382032836,"strike":13.892201352813133,"iv":0.6800156983502701,"gamma":0.127912550107513,"theta":-0.015751994263461012,"vega":0.01404053099004841,"rho":-0.0047244368013017665,"breakevenPct":11.438123640821445},{"delta":0.4,"premium":0.8279555131262822,"strike":14.311822052505129,"iv":0.642661267156986,"gamma":0.14249112961224292,"theta":-0.015921693406089416,"vega":0.01493426925139371,"rho":-0.005397009931519663,"breakevenPct":9.321677610095175},{"delta":0.45,"premium":0.9328606880492809,"strike":14.731442752197124,"iv":0.6053068359637018,"gamma":0.15706970911697285,"theta":-0.01609139254871782,"vega":0.01582800751273901,"rho":-0.006069583061737559,"breakevenPct":7.205231579368906},{"delta":0.5,"premium":1.0832439678284183,"strike":15.120643431635388,"iv":0.5780171581769438,"gamma":0.16359624664879355,"theta":-0.015751206434316354,"vega":0.016062198391420913,"rho":-0.006772574605855961,"breakevenPct":5.599196611923528},{"delta":0.55,"premium":1.3144772117962469,"strike":15.455764075067025,"iv":0.5686203753351207,"gamma":0.15580804289544234,"theta":-0.014504557640750669,"vega":0.015123860589812332,"rho":-0.007529643330241927,"breakevenPct":4.900559090310837},{"delta":0.6,"premium":1.545710455764075,"strike":15.79088471849866,"iv":0.5592235924932976,"gamma":0.14801983914209116,"theta":-0.013257908847184986,"vega":0.014185522788203755,"rho":-0.00828671205462789,"breakevenPct":4.201921568698149},{"delta":0.65,"premium":1.7769436997319037,"strike":16.126005361930297,"iv":0.5498268096514746,"gamma":0.14023163538873995,"theta":-0.012011260053619303,"vega":0.013247184986595174,"rho":-0.009043780779013858,"breakevenPct":3.5032840470854576},{"delta":0.7,"premium":2.008176943699732,"strike":16.46112600536193,"iv":0.5404300268096515,"gamma":0.13244343163538874,"theta":-0.01076461126005362,"vega":0.012308847184986597,"rho":-0.009800849503399822,"breakevenPct":2.8046465254727684},{"delta":0.75,"premium":2.2394101876675605,"strike":16.796246648793566,"iv":0.5310332439678284,"gamma":0.12465522788203753,"theta":-0.009517962466487935,"vega":0.011370509383378018,"rho":-0.01055791822778579,"breakevenPct":2.106009003860078},{"delta":0.8,"premium":2.470643431635389,"strike":17.1313672922252,"iv":0.5216364611260054,"gamma":0.11686702412868631,"theta":-0.00827131367292225,"vega":0.010432171581769437,"rho":-0.011314986952171755,"breakevenPct":1.4073714822473873},{"delta":0.85,"premium":2.7018766756032173,"strike":17.466487935656836,"iv":0.5122396782841823,"gamma":0.10907882037533512,"theta":-0.007024664879356568,"vega":0.009493833780160858,"rho":-0.012072055676557721,"breakevenPct":0.7087339606346976},{"delta":0.9,"premium":9.506310239650686,"strike":24.256310239650688,"iv":1.1929778833660498,"gamma":0.03564852456167428,"theta":-0.012376455448411854,"vega":0.007301390510810538,"rho":-0.018001550375191994,"breakevenPct":0.8069939475453882}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}